Kewaunee Scientific Corporation (KEQU) Stock

Data as of May 9, 2025

$31.50 ($0.02) 0.06%

Kewaunee Scientific Corporation - Daily Information

Click for more stock information on Kewaunee Scientific Corporation.

Daily Information	Data
Date	May 9, 2025
Open	$31.66
Previous Close	$31.50
High	$32.36
Low	$31.00
Adjusted Open	$31.66
Previous Adjusted Close	$31.50
Adjusted High	$32.36
Adjusted Low	$31.00

About Kewaunee Scientific Corporation (KEQU)

Kewaunee Scientific Corporation (KEQU) is a publicly traded company that manufactures a range of lab furniture, cabinets and fume hoods for the educational, biotechnology, pharmaceutical, healthcare, industrial, research and government laboratory markets. The company has been in business for over 65 years and has had an impressive track record of growth since its inception. Kewaunee has four manufacturing plants located in North Carolina, California, Indiana and Georgia, and employs over 900 people across its operations. The company's products are sold in more than 25 countries and have received numerous accolades for their craftsmanship and quality. Kewaunee's products are renowned for their safety, ergonomics and durability, and have been recognized with numerous awards and accolades over the years. Kewaunee continues to be a trusted name in lab furniture and through its reinvestment in equipment, resources, and personnel, the company has been able to maintain an edge over its competitors. Additionally, its diversified customer base has allowed Kewaunee to stay on top of ever-evolving market trends and continue to develop its products around the world.

Invest in Kewaunee Scientific Corporation (KEQU)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Kewaunee Scientific Corporation (KEQU)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$31.66	$32.36	$31.00	$31.50	$31.50	27,131
2025-05-01	$32.20	$32.23	$30.79	$31.48	$31.48	16,912
2025-04-30	$31.15	$32.37	$30.33	$31.67	$31.67	22,673
2025-04-29	$32.78	$32.79	$31.44	$32.13	$32.13	25,380
2025-04-28	$34.38	$35.04	$32.13	$32.75	$32.75	24,803
2025-04-25	$34.09	$34.80	$34.04	$34.45	$34.45	9,155
2025-04-24	$33.23	$34.68	$33.23	$34.27	$34.27	13,451
2025-04-23	$32.90	$34.62	$32.51	$33.94	$33.94	14,196
2025-04-22	$32.91	$33.01	$31.20	$32.20	$32.20	14,923
2025-04-21	$33.23	$33.68	$31.88	$31.88	$31.88	6,541
2025-04-17	$33.62	$33.80	$33.35	$33.44	$33.44	9,461
2025-04-16	$34.15	$34.66	$33.26	$34.29	$34.29	12,099
2025-04-15	$32.15	$34.44	$32.15	$34.09	$34.09	14,398
2025-04-14	$33.25	$33.25	$31.35	$32.15	$32.15	41,778
2025-04-11	$34.59	$34.59	$32.05	$33.24	$33.24	17,788
2025-04-10	$38.08	$38.08	$33.26	$34.55	$34.55	20,768
2025-04-09	$34.07	$38.50	$34.07	$38.31	$38.31	24,909
2025-04-08	$36.72	$38.37	$34.19	$34.94	$34.94	16,422
2025-04-07	$34.51	$37.25	$34.51	$36.06	$36.06	13,507
2025-04-04	$36.01	$36.84	$34.37	$35.67	$35.67	22,535
2025-04-03	$36.70	$38.06	$36.16	$37.31	$37.31	18,148
2025-04-02	$38.46	$38.50	$37.12	$37.99	$37.99	16,041
2025-04-01	$40.06	$40.38	$36.83	$38.31	$38.31	30,692
2025-03-31	$39.14	$40.15	$38.00	$39.38	$39.38	125,410
2025-03-28	$42.02	$43.37	$38.75	$40.15	$40.15	26,440
2025-03-27	$39.74	$42.59	$39.32	$42.50	$42.50	27,501
2025-03-26	$41.50	$41.50	$38.32	$40.00	$40.00	43,153
2025-03-25	$44.56	$44.56	$40.27	$40.60	$40.60	49,974
2025-03-24	$46.09	$47.30	$44.45	$44.96	$44.96	43,562
2025-03-21	$49.00	$49.00	$46.07	$46.50	$46.50	9,536
2025-03-20	$49.00	$50.00	$48.45	$49.49	$49.49	12,243
2025-03-19	$49.69	$50.40	$46.95	$49.31	$49.31	25,478
2025-03-18	$49.99	$50.55	$47.39	$49.69	$49.69	31,954
2025-03-17	$47.01	$51.95	$46.12	$51.05	$51.05	19,012
2025-03-14	$48.21	$48.76	$46.62	$47.58	$47.58	10,186
2025-03-13	$53.04	$53.04	$48.15	$48.21	$48.21	14,715
2025-03-12	$49.51	$50.82	$48.09	$49.20	$49.20	31,592
2025-03-11	$44.58	$48.30	$42.50	$47.18	$47.18	43,559
2025-03-10	$51.55	$51.55	$44.15	$45.09	$45.09	44,521
2025-03-07	$48.67	$51.54	$48.67	$50.75	$50.75	18,756
2025-03-06	$50.03	$51.00	$48.96	$49.38	$49.38	18,891
2025-03-05	$51.11	$52.00	$49.46	$51.25	$51.25	17,572
2025-03-04	$52.30	$52.51	$48.80	$51.10	$51.10	60,122
2025-03-03	$54.00	$54.00	$51.68	$52.22	$52.22	9,738
2025-02-28	$54.88	$55.89	$53.44	$54.36	$54.36	11,932
2025-02-27	$55.22	$56.78	$52.75	$54.70	$54.70	15,573
2025-02-26	$54.75	$56.10	$53.61	$55.70	$55.70	16,366
2025-02-25	$53.81	$54.85	$52.00	$53.31	$53.31	13,659
2025-02-24	$54.32	$56.80	$51.68	$54.25	$54.25	38,496
2025-02-21	$57.33	$59.20	$54.62	$54.62	$54.62	28,583
2025-02-20	$58.99	$59.65	$56.76	$57.70	$57.70	19,651
2025-02-19	$59.00	$59.85	$55.00	$59.85	$59.85	48,023
2025-02-18	$66.04	$66.04	$60.40	$60.40	$60.40	21,250
2025-02-14	$70.00	$71.10	$66.00	$66.07	$66.07	20,334
2025-02-13	$66.70	$71.33	$66.60	$69.67	$69.67	50,076
2025-02-12	$65.74	$66.80	$64.87	$65.50	$65.50	24,262
2025-02-11	$65.74	$66.75	$64.79	$65.50	$65.50	22,650
2025-02-10	$64.97	$67.55	$64.97	$66.18	$66.18	27,026
2025-02-07	$64.24	$64.32	$62.00	$64.00	$64.00	16,957
2025-02-06	$64.89	$66.60	$61.92	$64.70	$64.70	31,951
2025-02-05	$64.36	$65.80	$64.36	$65.32	$65.32	27,985
2025-02-04	$61.02	$65.20	$61.02	$64.26	$64.26	17,455
2025-02-03	$63.90	$64.71	$61.73	$62.12	$62.12	18,843
2025-01-31	$64.45	$65.00	$63.94	$64.30	$64.30	17,502
2025-01-30	$63.81	$63.95	$61.56	$63.95	$63.95	10,313
2025-01-29	$62.31	$62.49	$60.86	$62.49	$62.49	14,095
2025-01-28	$57.58	$61.53	$57.58	$61.53	$61.53	40,670
2025-01-27	$60.94	$60.94	$58.04	$58.45	$58.45	15,937
2025-01-24	$59.78	$61.41	$59.78	$60.94	$60.94	13,040
2025-01-23	$61.91	$62.91	$60.49	$60.97	$60.97	20,719
2025-01-22	$61.78	$62.91	$61.02	$61.02	$61.02	30,453
2025-01-21	$62.91	$65.83	$62.09	$62.30	$62.30	24,691
2025-01-17	$60.12	$62.85	$59.19	$62.00	$62.00	24,022
2025-01-16	$59.13	$61.12	$58.90	$60.60	$60.60	22,858
2025-01-15	$58.53	$59.39	$57.59	$58.39	$58.39	12,764
2025-01-14	$56.83	$57.01	$54.02	$55.91	$55.91	15,350
2025-01-13	$57.34	$57.85	$55.20	$55.20	$55.20	15,577
2025-01-10	$59.72	$60.22	$57.60	$57.73	$57.73	26,468
2025-01-08	$61.74	$62.63	$58.99	$61.28	$61.28	27,174
2025-01-07	$60.21	$61.43	$58.59	$61.11	$61.11	42,130
2025-01-06	$61.78	$64.29	$60.76	$61.07	$61.07	38,424
2025-01-03	$62.50	$63.18	$58.01	$62.00	$62.00	37,053
2025-01-02	$61.37	$62.67	$59.62	$62.67	$62.67	28,809
2024-12-31	$64.63	$66.94	$60.64	$61.87	$61.87	143,098
2024-12-30	$62.97	$67.20	$62.06	$65.59	$65.59	55,367
2024-12-27	$62.45	$65.06	$62.15	$63.81	$63.81	46,649
2024-12-26	$60.39	$66.15	$60.39	$63.62	$63.62	42,953
2024-12-24	$54.53	$63.23	$54.53	$61.10	$61.10	53,912
2024-12-23	$53.99	$53.99	$52.40	$53.70	$53.70	5,412
2024-12-20	$53.56	$54.00	$52.23	$53.87	$53.87	13,546
2024-12-19	$52.70	$54.93	$52.65	$54.93	$54.93	15,318
2024-12-18	$53.75	$56.13	$51.25	$53.03	$53.03	13,103
2024-12-17	$53.91	$56.95	$53.50	$53.75	$53.75	26,567
2024-12-16	$52.03	$54.80	$51.45	$54.50	$54.50	22,703
2024-12-13	$54.60	$54.73	$51.00	$53.39	$53.39	30,281
2024-12-12	$49.28	$54.67	$48.61	$54.00	$54.00	61,891
2024-12-11	$42.09	$43.49	$41.46	$42.83	$42.83	15,573
2024-12-10	$40.32	$43.95	$40.20	$41.22	$41.22	18,743
2024-12-09	$43.31	$43.99	$40.58	$40.83	$40.83	19,548
2024-12-06	$40.20	$42.47	$40.06	$42.35	$42.35	8,294
2024-12-05	$41.30	$41.30	$40.01	$40.01	$40.01	5,007
2024-12-04	$42.00	$42.00	$40.77	$41.05	$41.05	10,328
2024-12-03	$42.43	$43.39	$41.31	$41.31	$41.31	7,214
2024-12-02	$41.73	$43.30	$40.80	$42.52	$42.52	18,809
2024-11-29	$43.77	$43.77	$41.69	$41.73	$41.73	6,091
2024-11-27	$42.61	$43.90	$41.68	$42.69	$42.69	23,021
2024-11-26	$42.60	$44.00	$41.88	$42.11	$42.11	31,683
2024-11-25	$42.30	$45.06	$42.30	$42.54	$42.54	12,942
2024-11-22	$42.32	$44.50	$42.32	$43.70	$43.70	9,736
2024-11-21	$42.41	$43.77	$41.88	$42.77	$42.77	14,944
2024-11-20	$42.35	$44.54	$42.06	$42.58	$42.58	14,950
2024-11-19	$37.10	$41.41	$37.10	$41.16	$41.16	17,065
2024-11-18	$37.25	$38.13	$36.09	$36.61	$36.61	8,616
2024-11-15	$37.84	$38.56	$37.53	$37.90	$37.90	6,164
2024-11-14	$38.65	$38.65	$37.06	$38.09	$38.09	26,508
2024-11-13	$37.47	$38.72	$37.45	$38.30	$38.30	14,052
2024-11-12	$37.47	$38.27	$37.01	$37.14	$37.14	23,806
2024-11-11	$37.71	$38.68	$37.23	$37.60	$37.60	14,059
2024-11-08	$36.91	$38.80	$36.91	$37.71	$37.71	9,075
2024-11-07	$35.89	$37.09	$35.04	$37.09	$37.09	13,792
2024-11-06	$36.99	$36.99	$36.05	$36.24	$36.24	7,902
2024-11-05	$35.45	$36.88	$35.45	$35.61	$35.61	10,361
2024-11-04	$37.43	$37.43	$34.90	$34.90	$34.90	14,640
2024-11-01	$31.15	$36.80	$31.15	$36.78	$36.78	33,905
2024-10-31	$33.23	$33.23	$31.16	$31.72	$31.72	15,599
2024-10-30	$32.25	$33.08	$32.25	$32.39	$32.39	6,656
2024-10-29	$31.97	$32.95	$31.97	$32.37	$32.37	6,670
2024-10-28	$32.06	$33.32	$32.06	$32.30	$32.30	9,561
2024-10-25	$33.08	$33.23	$32.49	$32.65	$32.65	9,740
2024-10-24	$33.50	$33.50	$32.14	$32.57	$32.57	12,600
2024-10-23	$32.87	$32.87	$32.06	$32.18	$32.18	13,024
2024-10-22	$34.47	$34.47	$32.64	$32.88	$32.88	8,799
2024-10-21	$32.01	$33.29	$32.01	$32.87	$32.87	10,762
2024-10-18	$31.87	$32.78	$31.87	$32.28	$32.28	12,872
2024-10-17	$32.42	$32.52	$32.05	$32.05	$32.05	6,391
2024-10-16	$32.46	$32.84	$32.20	$32.49	$32.49	8,320
2024-10-15	$32.68	$32.74	$32.05	$32.13	$32.13	4,723
2024-10-14	$32.73	$33.68	$32.20	$32.84	$32.84	12,838
2024-10-11	$31.86	$33.47	$31.86	$33.00	$33.00	10,004
2024-10-10	$32.48	$32.77	$31.85	$32.50	$32.50	9,196
2024-10-09	$32.99	$33.00	$32.15	$33.00	$33.00	11,761
2024-10-08	$30.90	$32.59	$30.90	$32.59	$32.59	14,391
2024-10-07	$32.13	$32.13	$30.82	$31.18	$31.18	10,334
2024-10-04	$31.96	$32.49	$31.31	$31.64	$31.64	19,941
2024-10-03	$31.50	$32.08	$31.00	$31.03	$31.03	12,575
2024-10-02	$32.09	$32.54	$31.40	$31.74	$31.74	21,521
2024-10-01	$32.96	$35.60	$32.35	$32.38	$32.38	23,266
2024-09-30	$33.39	$34.20	$33.06	$33.29	$33.29	16,980
2024-09-27	$34.62	$35.00	$33.64	$34.27	$34.27	15,494
2024-09-26	$32.46	$34.33	$32.46	$34.33	$34.33	24,229
2024-09-25	$33.81	$33.96	$32.60	$32.80	$32.80	33,579
2024-09-24	$34.00	$34.14	$32.30	$33.62	$33.62	41,571
2024-09-23	$35.41	$36.46	$33.14	$33.14	$33.14	55,395
2024-09-20	$37.91	$38.70	$35.17	$35.48	$35.48	38,199
2024-09-19	$39.50	$41.28	$37.44	$37.90	$37.90	20,973
2024-09-18	$36.93	$39.18	$36.66	$38.58	$38.58	26,188
2024-09-17	$36.68	$38.70	$36.60	$37.42	$37.42	33,104
2024-09-16	$35.60	$36.93	$35.30	$36.54	$36.54	64,812
2024-09-13	$41.45	$41.66	$36.32	$36.93	$36.93	66,401
2024-09-12	$38.66	$42.38	$38.10	$41.44	$41.44	41,659
2024-09-11	$42.29	$44.40	$42.21	$43.06	$43.06	34,517
2024-09-10	$44.11	$44.11	$38.07	$42.50	$42.50	66,361
2024-09-09	$52.68	$53.50	$44.07	$44.53	$44.53	73,109
2024-09-06	$50.91	$52.47	$50.49	$52.47	$52.47	48,386
2024-09-05	$50.50	$51.68	$50.01	$51.58	$51.58	63,896
2024-09-04	$53.16	$53.59	$50.96	$51.43	$51.43	25,291
2024-09-03	$53.00	$53.55	$52.54	$52.84	$52.84	14,052
2024-08-30	$54.59	$54.59	$53.18	$53.70	$53.70	10,256
2024-08-29	$54.60	$54.60	$51.84	$53.90	$53.90	13,436
2024-08-28	$54.50	$55.14	$52.96	$55.14	$55.14	23,031
2024-08-27	$53.50	$54.71	$52.27	$54.50	$54.50	35,801
2024-08-26	$52.15	$53.47	$51.70	$53.30	$53.30	43,915
2024-08-23	$52.80	$53.14	$51.90	$52.30	$52.30	11,671
2024-08-22	$54.42	$54.42	$51.63	$52.79	$52.79	16,176
2024-08-21	$50.96	$52.39	$50.57	$52.39	$52.39	13,376
2024-08-20	$50.70	$51.06	$49.83	$50.35	$50.35	12,896
2024-08-19	$48.59	$49.99	$48.20	$49.97	$49.97	10,638
2024-08-16	$47.34	$48.98	$46.10	$48.98	$48.98	38,378
2024-08-15	$47.10	$48.29	$46.61	$47.76	$47.76	10,458
2024-08-14	$47.78	$48.06	$46.47	$47.05	$47.05	5,959
2024-08-13	$46.49	$48.40	$45.96	$48.21	$48.21	15,342
2024-08-12	$45.42	$47.00	$44.54	$45.97	$45.97	19,283
2024-08-09	$47.88	$47.88	$45.52	$45.52	$45.52	12,920
2024-08-08	$46.10	$48.11	$46.10	$46.90	$46.90	32,430
2024-08-07	$49.94	$50.00	$45.90	$46.04	$46.04	92,718
2024-08-06	$50.72	$52.00	$48.48	$49.55	$49.55	48,754
2024-08-05	$50.43	$50.66	$46.17	$50.66	$50.66	52,436
2024-08-02	$53.97	$53.97	$49.02	$51.27	$51.27	68,571
2024-08-01	$55.28	$55.28	$53.34	$54.75	$54.75	28,040
2024-07-31	$54.00	$55.62	$54.00	$55.62	$55.62	10,984
2024-07-30	$53.98	$54.50	$53.15	$54.26	$54.26	25,687
2024-07-29	$54.74	$54.74	$52.01	$53.98	$53.98	10,517
2024-07-26	$54.50	$54.71	$53.01	$53.41	$53.41	18,011
2024-07-25	$52.58	$54.25	$51.82	$54.07	$54.07	9,810
2024-07-24	$52.35	$54.00	$51.88	$53.70	$53.70	28,302
2024-07-23	$53.10	$53.99	$51.00	$52.35	$52.35	57,712
2024-07-22	$51.69	$54.18	$51.31	$54.04	$54.04	50,357
2024-07-19	$50.49	$50.85	$49.36	$50.85	$50.85	25,765
2024-07-18	$51.44	$52.25	$49.80	$50.49	$50.49	22,243
2024-07-17	$51.80	$52.14	$49.04	$51.00	$51.00	44,382
2024-07-16	$52.00	$52.49	$50.01	$51.97	$51.97	15,157
2024-07-15	$46.01	$52.80	$46.01	$52.00	$52.00	80,448
2024-07-12	$43.90	$46.00	$43.52	$45.78	$45.78	33,134
2024-07-11	$43.26	$44.39	$42.46	$43.15	$43.15	24,199
2024-07-10	$41.55	$44.57	$41.54	$43.26	$43.26	18,417
2024-07-09	$44.11	$44.46	$43.01	$44.40	$44.40	37,007
2024-07-08	$45.20	$45.20	$42.16	$43.68	$43.68	35,185
2024-07-05	$45.71	$46.65	$43.01	$44.59	$44.59	13,872
2024-07-03	$45.22	$47.20	$45.22	$46.56	$46.56	7,710
2024-07-02	$45.00	$48.43	$44.99	$45.51	$45.51	40,259
2024-07-01	$47.20	$47.20	$42.52	$44.00	$44.00	75,177
2024-06-28	$42.17	$47.36	$41.65	$47.20	$47.20	22,143
2024-06-27	$44.00	$45.95	$41.07	$42.69	$42.69	58,757
2024-06-26	$36.22	$38.75	$36.16	$38.74	$38.74	23,336
2024-06-25	$34.83	$37.03	$33.91	$35.67	$35.67	21,100
2024-06-24	$36.55	$36.64	$34.82	$35.06	$35.06	34,695
2024-06-21	$34.66	$36.33	$33.42	$36.33	$36.33	42,102
2024-06-20	$36.31	$37.36	$33.37	$34.66	$34.66	29,270
2024-06-18	$38.92	$39.01	$36.20	$36.31	$36.31	15,401
2024-06-17	$39.64	$40.52	$38.55	$39.50	$39.50	39,969
2024-06-14	$40.50	$40.56	$39.17	$39.81	$39.81	8,342
2024-06-13	$41.12	$41.50	$39.98	$41.00	$41.00	6,858
2024-06-12	$41.55	$41.63	$40.85	$41.07	$41.07	4,918
2024-06-11	$40.94	$41.90	$40.80	$41.60	$41.60	6,551
2024-06-10	$39.01	$41.08	$39.01	$40.95	$40.95	24,038
2024-06-07	$38.98	$39.50	$38.55	$39.01	$39.01	10,161
2024-06-06	$40.72	$40.72	$38.60	$38.60	$38.60	10,230
2024-06-05	$41.24	$42.23	$40.49	$41.72	$41.72	21,919
2024-06-04	$40.90	$42.60	$39.90	$41.70	$41.70	12,628
2024-06-03	$42.44	$42.44	$39.25	$40.80	$40.80	31,214
2024-05-31	$41.00	$42.96	$41.00	$42.96	$42.96	4,519
2024-05-30	$40.92	$42.90	$40.61	$42.28	$42.28	11,500
2024-05-29	$38.81	$41.65	$38.81	$40.60	$40.60	8,294
2024-05-28	$40.30	$40.30	$38.88	$39.90	$39.90	13,067
2024-05-24	$42.27	$42.27	$38.86	$40.91	$40.91	15,433
2024-05-23	$41.29	$42.80	$39.53	$42.00	$42.00	16,847
2024-05-22	$42.14	$43.94	$40.48	$40.98	$40.98	11,696
2024-05-21	$42.87	$43.25	$42.12	$42.14	$42.14	7,745
2024-05-20	$39.60	$45.00	$39.60	$42.11	$42.11	34,607
2024-05-17	$39.90	$40.67	$37.09	$38.76	$38.76	17,600
2024-05-16	$41.90	$42.09	$40.15	$40.15	$40.15	11,967
2024-05-15	$41.99	$42.50	$41.18	$41.45	$41.45	13,444
2024-05-14	$38.50	$43.36	$38.45	$42.00	$42.00	40,364
2024-05-13	$36.33	$38.95	$36.33	$37.90	$37.90	28,125
2024-05-10	$36.25	$36.30	$35.70	$36.05	$36.05	7,759
2024-05-09	$35.20	$36.20	$35.20	$36.14	$36.14	3,841
2024-05-08	$35.46	$36.02	$34.71	$34.80	$34.80	4,348
2024-05-07	$33.57	$35.69	$33.57	$35.69	$35.69	1,714
2024-05-06	$35.18	$36.40	$35.18	$35.41	$35.41	4,993
2024-05-03	$35.43	$35.75	$35.18	$35.18	$35.18	2,696
2024-05-02	$36.17	$36.20	$34.66	$34.66	$34.66	3,078
2024-05-01	$35.68	$36.38	$35.68	$36.10	$36.10	4,287
2024-04-30	$33.81	$35.95	$33.81	$35.70	$35.70	9,120
2024-04-29	$35.00	$35.60	$33.79	$34.50	$34.50	11,048
2024-04-26	$36.00	$36.20	$34.60	$34.90	$34.90	4,401
2024-04-25	$35.66	$36.20	$35.51	$35.95	$35.95	6,160
2024-04-24	$36.78	$36.78	$35.26	$36.20	$36.20	3,550
2024-04-23	$35.15	$36.90	$34.71	$36.40	$36.40	11,409
2024-04-22	$34.95	$36.25	$34.82	$35.42	$35.42	13,699
2024-04-19	$35.05	$35.77	$34.85	$35.36	$35.36	2,974
2024-04-18	$35.31	$35.58	$34.02	$35.41	$35.41	3,342
2024-04-17	$34.61	$35.80	$34.40	$35.80	$35.80	6,765
2024-04-16	$34.51	$35.63	$34.15	$35.03	$35.03	16,153
2024-04-15	$34.21	$35.28	$34.13	$34.85	$34.85	8,350
2024-04-12	$34.49	$35.11	$33.72	$34.20	$34.20	3,361
2024-04-11	$34.86	$34.98	$33.12	$34.85	$34.85	4,017
2024-04-10	$34.68	$35.50	$33.49	$35.38	$35.38	6,382
2024-04-09	$33.92	$35.80	$33.92	$35.01	$35.01	7,157
2024-04-08	$36.86	$36.86	$33.12	$34.92	$34.92	13,874
2024-04-05	$36.34	$36.49	$35.20	$36.10	$36.10	10,978
2024-04-04	$34.78	$36.40	$34.78	$36.02	$36.02	13,076
2024-04-03	$35.09	$35.75	$34.49	$35.15	$35.15	18,672
2024-04-02	$34.36	$34.81	$33.12	$34.79	$34.79	9,402
2024-04-01	$34.37	$35.49	$34.25	$34.84	$34.84	16,983
2024-03-28	$33.31	$34.45	$33.31	$34.40	$34.40	16,533
2024-03-27	$33.00	$33.80	$32.75	$33.12	$33.12	21,131
2024-03-26	$32.50	$33.21	$32.50	$32.99	$32.99	7,904
2024-03-25	$32.43	$33.90	$32.42	$33.40	$33.40	22,428
2024-03-22	$31.90	$32.34	$31.48	$32.10	$32.10	8,752
2024-03-21	$32.50	$32.50	$31.85	$31.85	$31.85	12,275
2024-03-20	$32.10	$32.58	$31.81	$32.42	$32.42	7,431
2024-03-19	$32.25	$32.60	$31.80	$31.80	$31.80	10,108
2024-03-18	$31.82	$32.60	$31.82	$32.00	$32.00	13,595
2024-03-15	$30.74	$31.50	$30.74	$31.50	$31.50	12,779
2024-03-14	$30.15	$31.46	$29.95	$30.76	$30.76	12,881
2024-03-13	$31.12	$31.94	$30.03	$30.03	$30.03	3,749
2024-03-12	$30.62	$31.74	$30.15	$31.12	$31.12	9,499
2024-03-11	$28.81	$30.05	$28.40	$30.05	$30.05	12,637
2024-03-08	$29.82	$29.82	$28.80	$29.02	$29.02	2,923
2024-03-07	$30.00	$30.88	$27.00	$29.74	$29.74	19,570
2024-03-06	$29.91	$31.20	$29.91	$30.97	$30.97	15,465
2024-03-05	$29.33	$30.79	$29.33	$30.05	$30.05	11,945
2024-03-04	$29.17	$29.85	$28.93	$29.85	$29.85	5,735
2024-03-01	$29.15	$29.15	$28.93	$28.93	$28.93	3,786
2024-02-29	$28.60	$28.60	$28.60	$28.60	$28.60	255
2024-02-28	$28.68	$28.68	$28.60	$28.60	$28.60	550
2024-02-27	$28.55	$28.80	$28.40	$28.80	$28.80	1,290
2024-02-26	$28.26	$28.31	$28.20	$28.20	$28.20	2,357
2024-02-23	$28.57	$28.57	$28.57	$28.57	$28.57	755
2024-02-22	$28.85	$29.15	$28.27	$28.97	$28.97	3,202
2024-02-21	$28.98	$28.98	$28.56	$28.56	$28.56	2,275
2024-02-20	$28.53	$29.02	$28.20	$28.20	$28.20	2,485
2024-02-16	$28.44	$28.94	$28.44	$28.80	$28.80	608
2024-02-15	$29.46	$29.46	$28.44	$28.80	$28.80	4,442
2024-02-14	$29.77	$29.95	$28.83	$28.83	$28.83	6,649
2024-02-13	$28.02	$29.38	$28.02	$29.01	$29.01	2,578
2024-02-12	$28.50	$29.31	$28.50	$28.92	$28.92	1,470
2024-02-09	$28.70	$28.75	$28.70	$28.75	$28.75	818
2024-02-08	$28.00	$29.63	$28.00	$28.71	$28.71	1,885
2024-02-07	$28.31	$28.59	$28.02	$28.41	$28.41	1,151
2024-02-06	$29.10	$29.10	$28.92	$28.92	$28.92	777
2024-02-05	$29.37	$29.60	$28.51	$29.08	$29.08	4,445
2024-02-02	$29.20	$29.95	$29.10	$29.94	$29.94	4,475
2024-02-01	$28.53	$29.40	$28.50	$29.27	$29.27	3,562
2024-01-31	$28.85	$29.40	$28.14	$28.14	$28.14	2,330
2024-01-30	$28.50	$28.79	$28.50	$28.51	$28.51	1,856
2024-01-29	$29.11	$29.40	$28.71	$28.71	$28.71	4,684
2024-01-26	$29.03	$29.22	$29.03	$29.05	$29.05	1,726
2024-01-25	$28.28	$29.45	$28.19	$28.89	$28.89	2,544
2024-01-24	$28.28	$29.29	$28.26	$29.29	$29.29	1,337
2024-01-23	$28.25	$29.49	$28.23	$28.23	$28.23	7,519
2024-01-22	$27.99	$28.73	$27.99	$28.37	$28.37	1,588
2024-01-19	$28.00	$28.20	$27.76	$28.19	$28.19	3,111
2024-01-18	$28.25	$28.95	$28.25	$28.95	$28.95	1,261
2024-01-17	$28.33	$28.36	$27.75	$28.25	$28.25	1,334
2024-01-16	$27.79	$28.33	$27.79	$28.33	$28.33	1,768
2024-01-12	$28.08	$28.21	$28.06	$28.21	$28.21	1,639
2024-01-11	$28.74	$28.74	$28.50	$28.52	$28.52	1,170
2024-01-10	$29.17	$29.17	$27.82	$29.00	$29.00	6,231
2024-01-09	$28.50	$29.16	$28.46	$28.50	$28.50	1,825
2024-01-08	$29.34	$29.34	$27.84	$27.97	$27.97	5,962
2024-01-05	$29.11	$29.76	$29.11	$29.43	$29.43	4,053
2024-01-04	$28.52	$29.95	$28.35	$29.25	$29.25	8,767
2024-01-03	$30.00	$30.00	$28.25	$28.59	$28.59	10,734
2024-01-02	$29.13	$30.30	$28.86	$29.85	$29.85	10,381
2023-12-29	$28.91	$29.64	$28.70	$29.07	$29.07	8,969
2023-12-28	$28.75	$29.80	$28.75	$29.19	$29.19	10,629
2023-12-27	$26.41	$28.75	$26.41	$28.75	$28.75	9,273
2023-12-26	$25.08	$27.00	$25.08	$27.00	$27.00	8,899
2023-12-22	$25.36	$25.81	$25.00	$25.38	$25.38	5,496
2023-12-21	$25.54	$25.54	$24.67	$24.71	$24.71	8,477
2023-12-20	$26.60	$26.63	$24.88	$25.98	$25.98	5,310
2023-12-19	$24.49	$27.11	$24.49	$26.00	$26.00	15,512
2023-12-18	$23.44	$24.68	$23.44	$24.18	$24.18	8,750
2023-12-15	$23.75	$23.98	$22.59	$23.30	$23.30	8,603
2023-12-14	$23.00	$23.75	$23.00	$23.35	$23.35	5,500
2023-12-13	$22.84	$23.60	$22.50	$22.56	$22.56	20,632
2023-12-12	$22.95	$23.26	$22.51	$22.70	$22.70	3,152
2023-12-11	$22.10	$23.74	$22.10	$23.10	$23.10	6,500
2023-12-08	$23.13	$23.13	$22.00	$22.10	$22.10	12,032
2023-12-07	$21.00	$24.00	$21.00	$22.79	$22.79	25,193
2023-12-06	$17.85	$17.85	$17.63	$17.63	$17.63	2,200
2023-12-05	$17.12	$17.12	$17.12	$17.12	$17.12	1,125
2023-12-04	$17.01	$17.01	$17.01	$17.01	$17.01	1,100
2023-12-01	$17.63	$17.63	$17.63	$17.63	$17.63	939
2023-11-30	$17.41	$17.41	$17.41	$17.41	$17.41	910
2023-11-29	$17.75	$17.75	$16.51	$17.00	$17.00	3,474
2023-11-28	$18.00	$18.20	$18.00	$18.00	$18.00	1,444
2023-11-27	$18.51	$19.11	$17.90	$18.01	$18.01	2,665
2023-11-24	$17.76	$17.76	$17.76	$17.76	$17.76	228
2023-11-22	$17.76	$17.76	$17.76	$17.76	$17.76	79
2023-11-21	$18.01	$18.01	$17.76	$17.76	$17.76	879
2023-11-20	$18.05	$18.05	$18.01	$18.01	$18.01	679
2023-11-17	$18.46	$18.46	$18.46	$18.46	$18.46	941
2023-11-16	$18.80	$18.80	$18.80	$18.80	$18.80	1,180
2023-11-15	$18.01	$18.01	$18.01	$18.01	$18.01	187
2023-11-14	$18.01	$18.01	$18.01	$18.01	$18.01	240
2023-11-13	$18.01	$18.01	$18.01	$18.01	$18.01	144
2023-11-10	$18.01	$18.01	$18.01	$18.01	$18.01	937
2023-11-09	$18.01	$18.01	$18.01	$18.01	$18.01	255
2023-11-08	$18.35	$18.35	$18.35	$18.35	$18.35	161
2023-11-07	$18.35	$18.35	$18.35	$18.35	$18.35	190
2023-11-06	$18.25	$18.35	$18.25	$18.35	$18.35	522
2023-11-03	$18.25	$18.25	$18.25	$18.25	$18.25	278
2023-11-02	$18.25	$18.25	$18.25	$18.25	$18.25	164
2023-11-01	$18.25	$18.25	$18.25	$18.25	$18.25	13
2023-10-31	$18.25	$18.25	$18.25	$18.25	$18.25	138
2023-10-30	$18.25	$18.25	$18.25	$18.25	$18.25	188
2023-10-27	$18.25	$18.25	$18.25	$18.25	$18.25	129
2023-10-26	$18.25	$18.25	$18.25	$18.25	$18.25	6
2023-10-25	$18.22	$18.25	$18.22	$18.25	$18.25	830
2023-10-24	$18.11	$18.13	$18.10	$18.10	$18.10	1,625
2023-10-23	$17.79	$17.79	$17.79	$17.79	$17.79	137
2023-10-20	$18.53	$18.53	$18.53	$18.53	$18.53	142
2023-10-19	$17.81	$17.81	$17.81	$17.81	$17.81	291
2023-10-18	$18.05	$18.05	$18.05	$18.05	$18.05	159
2023-10-17	$18.01	$18.01	$18.01	$18.01	$18.01	1,499
2023-10-16	$18.35	$18.40	$17.90	$17.90	$17.90	2,094
2023-10-13	$18.19	$18.19	$18.19	$18.19	$18.19	99
2023-10-12	$18.19	$18.19	$18.19	$18.19	$18.19	120
2023-10-11	$18.24	$18.24	$17.76	$17.76	$17.76	360
2023-10-10	$17.61	$17.61	$17.61	$17.61	$17.61	393
2023-10-09	$17.98	$17.99	$17.98	$17.99	$17.99	458
2023-10-06	$18.24	$18.24	$18.24	$18.24	$18.24	118
2023-10-05	$18.28	$18.28	$17.56	$17.56	$17.56	3,042
2023-10-04	$17.38	$17.38	$17.38	$17.38	$17.38	311
2023-10-03	$17.80	$18.00	$17.38	$17.38	$17.38	5,296
2023-10-02	$17.31	$17.99	$17.31	$17.96	$17.96	3,256
2023-09-29	$17.50	$17.60	$17.01	$17.25	$17.25	1,959
2023-09-28	$17.22	$17.50	$17.22	$17.50	$17.50	1,215
2023-09-27	$16.99	$17.03	$16.50	$17.03	$17.03	10,908
2023-09-26	$17.45	$17.45	$17.45	$17.45	$17.45	277
2023-09-25	$17.45	$17.45	$17.45	$17.45	$17.45	97
2023-09-22	$17.45	$17.45	$17.45	$17.45	$17.45	326
2023-09-21	$17.45	$17.45	$17.45	$17.45	$17.45	418
2023-09-20	$17.51	$17.66	$17.40	$17.45	$17.45	833
2023-09-19	$17.93	$17.93	$17.93	$17.93	$17.93	443
2023-09-18	$17.32	$18.24	$17.32	$18.23	$18.23	7,968
2023-09-15	$18.60	$18.60	$18.60	$18.60	$18.60	1,417
2023-09-14	$17.35	$18.76	$17.26	$18.44	$18.44	3,428
2023-09-13	$18.09	$18.62	$18.01	$18.49	$18.49	1,208
2023-09-12	$17.49	$18.30	$17.49	$18.04	$18.04	8,091
2023-09-11	$17.90	$18.00	$17.88	$17.98	$17.98	2,064
2023-09-08	$17.92	$17.92	$17.90	$17.90	$17.90	1,069
2023-09-07	$17.80	$18.08	$17.80	$17.92	$17.92	1,826
2023-09-06	$17.90	$18.30	$17.80	$17.80	$17.80	2,298
2023-09-05	$17.64	$19.04	$17.64	$18.57	$18.57	13,103
2023-09-01	$17.01	$18.40	$17.01	$17.64	$17.64	19,498
2023-08-31	$15.49	$15.51	$15.47	$15.51	$15.51	7,423
2023-08-30	$15.50	$15.50	$15.50	$15.50	$15.50	7,415
2023-08-29	$15.40	$15.40	$15.40	$15.40	$15.40	10
2023-08-28	$15.40	$15.40	$15.40	$15.40	$15.40	8
2023-08-25	$15.40	$15.40	$15.40	$15.40	$15.40	113
2023-08-24	$15.40	$15.40	$15.40	$15.40	$15.40	1,650
2023-08-23	$15.25	$15.25	$15.25	$15.25	$15.25	188
2023-08-22	$15.25	$15.25	$15.25	$15.25	$15.25	199
2023-08-21	$15.25	$15.25	$15.25	$15.25	$15.25	371
2023-08-18	$15.12	$15.12	$15.12	$15.12	$15.12	473
2023-08-17	$15.32	$15.35	$15.25	$15.35	$15.35	2,788
2023-08-16	$15.32	$15.50	$15.32	$15.45	$15.45	1,420
2023-08-15	$15.31	$15.31	$15.15	$15.21	$15.21	1,215
2023-08-14	$15.33	$15.33	$15.33	$15.33	$15.33	593
2023-08-11	$15.28	$15.37	$15.25	$15.37	$15.37	3,236
2023-08-10	$15.06	$15.08	$15.06	$15.08	$15.08	424
2023-08-09	$15.12	$15.12	$15.12	$15.12	$15.12	44
2023-08-08	$15.12	$15.12	$15.12	$15.12	$15.12	467
2023-08-07	$15.12	$15.12	$15.12	$15.12	$15.12	602
2023-08-04	$15.40	$15.45	$15.11	$15.11	$15.11	2,952
2023-08-03	$15.26	$15.50	$15.15	$15.43	$15.43	2,226
2023-08-02	$15.30	$15.49	$15.11	$15.25	$15.25	1,581
2023-08-01	$15.00	$15.05	$15.00	$15.05	$15.05	2,201
2023-07-31	$15.66	$15.66	$15.66	$15.66	$15.66	623
2023-07-28	$15.55	$15.66	$15.28	$15.66	$15.66	2,654
2023-07-27	$15.03	$15.03	$14.95	$14.95	$14.95	1,261
2023-07-26	$15.00	$15.00	$15.00	$15.00	$15.00	47
2023-07-25	$14.95	$15.10	$14.95	$15.00	$15.00	743
2023-07-24	$14.66	$14.86	$14.66	$14.86	$14.86	2,391
2023-07-21	$14.66	$14.66	$14.66	$14.66	$14.66	301
2023-07-20	$14.88	$14.92	$14.88	$14.92	$14.92	447
2023-07-19	$14.87	$15.03	$14.75	$14.75	$14.75	2,686
2023-07-18	$14.62	$14.87	$14.56	$14.87	$14.87	2,500
2023-07-17	$14.90	$14.90	$14.67	$14.67	$14.67	634
2023-07-14	$15.00	$15.24	$14.88	$14.88	$14.88	3,201
2023-07-13	$15.86	$16.30	$15.03	$15.10	$15.10	4,940
2023-07-12	$14.98	$15.23	$14.80	$15.23	$15.23	5,876
2023-07-11	$14.85	$15.06	$14.61	$14.80	$14.80	3,090
2023-07-10	$15.51	$15.57	$14.83	$14.83	$14.83	2,584
2023-07-07	$15.90	$15.91	$14.99	$15.21	$15.21	6,855
2023-07-06	$15.01	$15.25	$15.00	$15.25	$15.25	1,903
2023-07-05	$15.46	$15.46	$15.45	$15.45	$15.45	1,240
2023-07-03	$15.40	$15.75	$15.22	$15.75	$15.75	613
2023-06-30	$16.65	$16.65	$15.15	$15.15	$15.15	8,957
2023-06-29	$16.25	$16.41	$16.00	$16.30	$16.30	2,353
2023-06-28	$15.76	$16.17	$15.76	$16.17	$16.17	581
2023-06-27	$15.64	$15.64	$15.64	$15.64	$15.64	380
2023-06-26	$15.72	$15.72	$15.72	$15.72	$15.72	811
2023-06-23	$16.00	$16.94	$16.00	$16.94	$16.94	938
2023-06-22	$15.70	$16.00	$15.50	$16.00	$16.00	2,447
2023-06-21	$15.95	$15.95	$15.60	$15.60	$15.60	1,083
2023-06-20	$16.91	$16.91	$16.91	$16.91	$16.91	69
2023-06-16	$16.91	$16.91	$16.91	$16.91	$16.91	199
2023-06-15	$15.95	$15.95	$15.90	$15.90	$15.90	663
2023-06-14	$15.60	$15.89	$15.50	$15.89	$15.89	1,927
2023-06-13	$16.41	$16.41	$15.61	$16.00	$16.00	2,651
2023-06-12	$16.00	$16.00	$15.67	$15.67	$15.67	5,480
2023-06-09	$16.00	$16.00	$16.00	$16.00	$16.00	54
2023-06-08	$16.00	$16.00	$16.00	$16.00	$16.00	7
2023-06-07	$16.00	$16.00	$16.00	$16.00	$16.00	17
2023-06-06	$16.00	$16.00	$16.00	$16.00	$16.00	19
2023-06-05	$15.86	$16.01	$15.85	$16.00	$16.00	837
2023-06-02	$15.60	$15.60	$15.60	$15.60	$15.60	331
2023-06-01	$15.62	$15.62	$15.13	$15.60	$15.60	1,306
2023-05-31	$16.66	$16.66	$16.66	$16.66	$16.66	249
2023-05-30	$16.66	$16.66	$16.66	$16.66	$16.66	986
2023-05-26	$16.66	$16.66	$16.66	$16.66	$16.66	708
2023-05-25	$16.99	$16.99	$16.99	$16.99	$16.99	350
2023-05-24	$17.00	$17.00	$16.71	$16.72	$16.72	728
2023-05-23	$16.66	$16.66	$16.66	$16.66	$16.66	191
2023-05-22	$16.66	$16.66	$16.66	$16.66	$16.66	291
2023-05-19	$17.19	$17.19	$17.19	$17.19	$17.19	226
2023-05-18	$16.58	$16.70	$16.58	$16.65	$16.65	1,093
2023-05-17	$16.05	$16.05	$16.05	$16.05	$16.05	202
2023-05-16	$16.50	$16.50	$16.05	$16.05	$16.05	1,421
2023-05-15	$16.45	$16.45	$16.45	$16.45	$16.45	79
2023-05-12	$16.45	$16.45	$16.45	$16.45	$16.45	33
2023-05-11	$16.49	$16.49	$16.45	$16.45	$16.45	1,180
2023-05-10	$16.45	$16.45	$16.45	$16.45	$16.45	446
2023-05-09	$16.05	$16.05	$16.05	$16.05	$16.05	164
2023-05-08	$16.05	$16.05	$16.00	$16.00	$16.00	1,081
2023-05-05	$15.57	$16.43	$15.57	$16.43	$16.43	899
2023-05-04	$15.20	$15.20	$15.20	$15.20	$15.20	35
2023-05-03	$15.85	$15.85	$15.20	$15.20	$15.20	604
2023-05-02	$15.08	$15.08	$15.08	$15.08	$15.08	138
2023-05-01	$15.92	$16.00	$15.61	$15.61	$15.61	2,638
2023-04-28	$15.97	$16.25	$15.97	$16.25	$16.25	582
2023-04-27	$16.20	$16.25	$16.20	$16.25	$16.25	812
2023-04-26	$16.00	$16.00	$16.00	$16.00	$16.00	157
2023-04-25	$15.80	$16.00	$15.70	$16.00	$16.00	3,277
2023-04-24	$15.61	$15.61	$15.61	$15.61	$15.61	126
2023-04-21	$15.65	$15.95	$15.50	$15.61	$15.61	4,996
2023-04-20	$15.42	$15.42	$15.42	$15.42	$15.42	72
2023-04-19	$15.42	$15.50	$15.42	$15.42	$15.42	2,805
2023-04-18	$15.50	$15.50	$15.50	$15.50	$15.50	91
2023-04-17	$15.50	$15.50	$15.50	$15.50	$15.50	4
2023-04-14	$15.50	$15.50	$15.50	$15.50	$15.50	239
2023-04-13	$15.61	$15.61	$15.61	$15.61	$15.61	142
2023-04-12	$15.54	$15.61	$15.54	$15.61	$15.61	1,826
2023-04-11	$15.55	$16.07	$15.55	$16.00	$16.00	1,460
2023-04-10	$15.50	$15.50	$15.50	$15.50	$15.50	316
2023-04-06	$15.40	$15.52	$15.35	$15.50	$15.50	7,170
2023-04-05	$15.15	$16.16	$15.15	$16.16	$16.16	8,780
2023-04-04	$15.20	$15.30	$15.20	$15.20	$15.20	1,800
2023-04-03	$15.22	$15.22	$15.22	$15.22	$15.22	144
2023-03-31	$15.15	$15.40	$15.15	$15.40	$15.40	1,615
2023-03-30	$15.37	$15.58	$15.15	$15.16	$15.16	1,752
2023-03-29	$15.37	$15.37	$15.37	$15.37	$15.37	128
2023-03-28	$15.37	$15.37	$15.37	$15.37	$15.37	272
2023-03-27	$15.30	$15.30	$15.30	$15.30	$15.30	97
2023-03-24	$15.30	$15.30	$15.30	$15.30	$15.30	44
2023-03-23	$15.40	$15.40	$15.15	$15.30	$15.30	4,054
2023-03-22	$15.13	$15.50	$15.13	$15.35	$15.35	3,087
2023-03-21	$16.00	$16.00	$15.30	$15.30	$15.30	1,610
2023-03-20	$16.11	$16.11	$16.11	$16.11	$16.11	75
2023-03-17	$16.01	$16.60	$16.00	$16.11	$16.11	5,044
2023-03-16	$16.88	$16.88	$16.81	$16.81	$16.81	512
2023-03-15	$15.65	$16.50	$15.65	$16.00	$16.00	8,426
2023-03-14	$16.00	$16.49	$15.61	$15.65	$15.65	7,299
2023-03-13	$15.01	$16.41	$15.01	$15.99	$15.99	2,453
2023-03-10	$17.39	$17.39	$16.50	$16.50	$16.50	1,809
2023-03-09	$16.49	$17.48	$16.38	$16.88	$16.88	6,927
2023-03-08	$15.50	$15.69	$15.44	$15.44	$15.44	24,896
2023-03-07	$15.22	$15.73	$15.22	$15.73	$15.73	397
2023-03-06	$15.07	$15.20	$15.07	$15.20	$15.20	1,478
2023-03-03	$15.26	$15.26	$15.26	$15.26	$15.26	148
2023-03-02	$15.02	$15.64	$15.02	$15.25	$15.25	1,905
2023-03-01	$15.02	$15.02	$15.02	$15.02	$15.02	650
2023-02-28	$15.51	$15.51	$15.25	$15.25	$15.25	2,240
2023-02-27	$15.65	$16.63	$15.50	$15.65	$15.65	10,873
2023-02-24	$15.98	$15.98	$15.98	$15.98	$15.98	112
2023-02-23	$15.98	$15.98	$15.98	$15.98	$15.98	340
2023-02-22	$15.50	$15.65	$15.50	$15.65	$15.65	537
2023-02-21	$15.55	$15.55	$15.50	$15.50	$15.50	1,591
2023-02-17	$15.55	$15.55	$15.55	$15.55	$15.55	104
2023-02-16	$15.51	$15.63	$15.51	$15.55	$15.55	1,190
2023-02-15	$15.62	$15.65	$15.50	$15.65	$15.65	1,925
2023-02-14	$15.80	$15.80	$15.59	$15.61	$15.61	1,899
2023-02-13	$15.77	$15.77	$15.60	$15.60	$15.60	6,689
2023-02-10	$15.77	$15.77	$15.77	$15.77	$15.77	307
2023-02-09	$15.82	$15.82	$15.82	$15.82	$15.82	209
2023-02-08	$15.82	$15.82	$15.82	$15.82	$15.82	188
2023-02-07	$15.73	$16.18	$15.73	$15.82	$15.82	1,098
2023-02-06	$16.29	$16.29	$16.22	$16.22	$16.22	1,117
2023-02-03	$16.15	$16.15	$16.15	$16.15	$16.15	217
2023-02-02	$15.70	$16.40	$15.70	$16.14	$16.14	2,986
2023-02-01	$16.12	$16.21	$16.09	$16.12	$16.12	1,214
2023-01-31	$16.49	$16.50	$16.49	$16.50	$16.50	996
2023-01-30	$16.52	$16.52	$16.50	$16.50	$16.50	2,624
2023-01-27	$16.48	$16.48	$16.48	$16.48	$16.48	824
2023-01-26	$16.01	$16.50	$16.01	$16.48	$16.48	1,633
2023-01-25	$16.84	$16.84	$16.84	$16.84	$16.84	2,032
2023-01-24	$16.84	$16.84	$16.84	$16.84	$16.84	80
2023-01-23	$16.90	$17.17	$16.36	$16.84	$16.84	11,607
2023-01-20	$16.77	$16.81	$16.50	$16.81	$16.81	4,023
2023-01-19	$16.21	$16.43	$16.02	$16.43	$16.43	1,464
2023-01-18	$16.21	$16.50	$16.00	$16.48	$16.48	4,710
2023-01-17	$15.95	$15.95	$15.95	$15.95	$15.95	148
2023-01-13	$16.30	$16.30	$16.30	$16.30	$16.30	33
2023-01-12	$16.32	$16.50	$16.30	$16.30	$16.30	729
2023-01-11	$15.75	$15.89	$15.75	$15.75	$15.75	1,680
2023-01-10	$15.71	$15.71	$15.65	$15.66	$15.66	1,422
2023-01-09	$15.66	$15.66	$15.66	$15.66	$15.66	371
2023-01-06	$15.63	$15.63	$15.63	$15.63	$15.63	918
2023-01-05	$16.00	$16.38	$15.81	$15.90	$15.90	4,506
2023-01-04	$15.71	$15.71	$15.71	$15.71	$15.71	176
2023-01-03	$15.99	$15.99	$15.75	$15.75	$15.75	1,816
2022-12-30	$15.95	$15.95	$15.95	$15.95	$15.95	134
2022-12-29	$15.60	$15.95	$15.60	$15.95	$15.95	516
2022-12-28	$15.50	$15.50	$15.50	$15.50	$15.50	13
2022-12-27	$15.50	$15.50	$15.50	$15.50	$15.50	339
2022-12-23	$15.75	$15.76	$15.73	$15.75	$15.75	46,710
2022-12-22	$15.55	$15.55	$15.55	$15.55	$15.55	438
2022-12-21	$15.64	$15.65	$15.64	$15.65	$15.65	771
2022-12-20	$15.87	$15.87	$15.87	$15.87	$15.87	361
2022-12-19	$16.21	$16.26	$15.91	$15.91	$15.91	1,100
2022-12-16	$15.59	$15.70	$15.55	$15.70	$15.70	2,448
2022-12-15	$16.00	$16.00	$15.70	$15.77	$15.77	1,895
2022-12-14	$16.24	$16.24	$16.01	$16.01	$16.01	2,598
2022-12-13	$16.14	$16.20	$16.14	$16.20	$16.20	567
2022-12-12	$16.41	$16.44	$16.37	$16.37	$16.37	1,168
2022-12-09	$16.37	$16.38	$16.37	$16.37	$16.37	1,592
2022-12-08	$16.37	$16.47	$16.37	$16.47	$16.47	2,350
2022-12-07	$16.30	$16.30	$16.30	$16.30	$16.30	24
2022-12-06	$16.30	$16.30	$16.30	$16.30	$16.30	481
2022-12-05	$16.42	$16.42	$16.40	$16.40	$16.40	638
2022-12-02	$16.73	$16.86	$16.67	$16.67	$16.67	895
2022-12-01	$16.56	$16.95	$16.56	$16.74	$16.74	561
2022-11-30	$16.70	$16.70	$16.70	$16.70	$16.70	880
2022-11-29	$16.50	$16.50	$16.50	$16.50	$16.50	367
2022-11-28	$16.29	$16.29	$16.29	$16.29	$16.29	32
2022-11-25	$16.29	$16.29	$16.29	$16.29	$16.29	935
2022-11-23	$16.70	$16.70	$16.70	$16.70	$16.70	433
2022-11-22	$16.32	$16.97	$15.50	$16.97	$16.97	7,451
2022-11-21	$16.77	$16.77	$16.31	$16.31	$16.31	600
2022-11-18	$16.83	$16.83	$16.35	$16.35	$16.35	2,705
2022-11-17	$16.69	$16.69	$16.47	$16.47	$16.47	234
2022-11-16	$16.60	$16.90	$16.50	$16.80	$16.80	2,314
2022-11-15	$16.62	$16.62	$16.62	$16.62	$16.62	222
2022-11-14	$16.80	$16.80	$16.80	$16.80	$16.80	104
2022-11-11	$16.59	$16.80	$16.56	$16.56	$16.56	915
2022-11-10	$16.86	$16.86	$16.75	$16.75	$16.75	1,774
2022-11-09	$16.55	$16.55	$16.55	$16.55	$16.55	80
2022-11-08	$16.61	$16.61	$16.55	$16.55	$16.55	665
2022-11-07	$16.76	$17.00	$16.70	$16.70	$16.70	2,247
2022-11-04	$17.10	$17.10	$16.95	$16.95	$16.95	886
2022-11-03	$17.00	$17.04	$17.00	$17.04	$17.04	1,532
2022-11-02	$17.11	$17.57	$17.00	$17.00	$17.00	1,356
2022-11-01	$16.90	$17.11	$16.90	$17.05	$17.05	5,024
2022-10-31	$16.95	$17.11	$16.90	$16.90	$16.90	2,420
2022-10-28	$17.11	$17.11	$17.11	$17.11	$17.11	453
2022-10-27	$17.17	$17.18	$17.17	$17.18	$17.18	727
2022-10-26	$16.90	$17.19	$16.90	$17.19	$17.19	1,059
2022-10-25	$17.20	$17.20	$17.20	$17.20	$17.20	1,325
2022-10-24	$17.32	$17.33	$17.30	$17.30	$17.30	789
2022-10-21	$17.46	$17.67	$17.26	$17.50	$17.50	5,792
2022-10-20	$17.34	$17.75	$17.32	$17.73	$17.73	7,811
2022-10-19	$17.26	$17.88	$17.26	$17.31	$17.31	1,150
2022-10-18	$17.90	$17.90	$17.90	$17.90	$17.90	320
2022-10-17	$17.90	$17.90	$17.90	$17.90	$17.90	336
2022-10-14	$17.84	$17.84	$17.84	$17.84	$17.84	113
2022-10-13	$17.58	$17.95	$17.20	$17.71	$17.71	761
2022-10-12	$17.90	$17.90	$17.50	$17.51	$17.51	2,815
2022-10-11	$17.73	$17.95	$17.05	$17.24	$17.24	8,565
2022-10-10	$17.77	$17.80	$17.20	$17.40	$17.40	3,532
2022-10-07	$17.50	$17.75	$17.50	$17.72	$17.72	1,074
2022-10-06	$17.80	$17.91	$17.80	$17.91	$17.91	851
2022-10-05	$18.01	$18.45	$17.94	$17.94	$17.94	2,038
2022-10-04	$18.89	$18.89	$18.22	$18.22	$18.22	849
2022-10-03	$17.35	$19.00	$17.35	$18.91	$18.91	1,857
2022-09-30	$18.87	$18.87	$17.60	$17.60	$17.60	1,184
2022-09-29	$18.25	$18.25	$18.25	$18.25	$18.25	356
2022-09-28	$18.31	$18.75	$18.25	$18.32	$18.32	5,186
2022-09-27	$18.90	$18.90	$18.02	$18.31	$18.31	2,961
2022-09-26	$17.74	$18.24	$17.55	$18.15	$18.15	6,733
2022-09-23	$17.62	$17.66	$17.50	$17.64	$17.64	3,447
2022-09-22	$17.40	$19.00	$17.40	$17.90	$17.90	3,945
2022-09-21	$17.87	$19.15	$17.87	$18.15	$18.15	706
2022-09-20	$17.80	$17.80	$17.55	$17.72	$17.72	3,029
2022-09-19	$18.34	$18.52	$17.51	$17.93	$17.93	3,074
2022-09-16	$17.68	$18.50	$17.38	$18.50	$18.50	6,393
2022-09-15	$17.90	$18.00	$17.39	$17.85	$17.85	5,834
2022-09-14	$18.00	$18.75	$17.60	$18.20	$18.20	7,505
2022-09-13	$17.38	$18.44	$17.35	$18.00	$18.00	6,784
2022-09-12	$18.10	$18.25	$18.00	$18.02	$18.02	2,464
2022-09-09	$17.35	$18.44	$16.50	$18.06	$18.06	21,220
2022-09-08	$18.43	$19.05	$18.43	$18.48	$18.48	2,969
2022-09-07	$18.45	$19.15	$18.45	$19.02	$19.02	1,659
2022-09-06	$18.96	$19.15	$18.70	$18.90	$18.90	5,439
2022-09-02	$19.14	$19.85	$18.63	$19.26	$19.26	4,251
2022-09-01	$19.70	$19.70	$19.04	$19.04	$19.04	2,276
2022-08-31	$20.02	$20.02	$19.71	$19.72	$19.72	814
2022-08-30	$19.84	$20.06	$19.72	$19.72	$19.72	3,091
2022-08-29	$19.70	$19.96	$19.70	$19.74	$19.74	1,244
2022-08-26	$20.37	$20.37	$19.60	$19.73	$19.73	2,456
2022-08-25	$19.25	$20.48	$19.05	$19.88	$19.88	18,714
2022-08-24	$18.90	$19.35	$18.90	$19.23	$19.23	1,036
2022-08-23	$19.04	$19.70	$18.76	$18.90	$18.90	4,332
2022-08-22	$19.18	$19.36	$18.64	$19.01	$19.01	4,238
2022-08-19	$18.81	$19.61	$18.73	$19.40	$19.40	7,944
2022-08-18	$18.20	$18.94	$18.20	$18.90	$18.90	25,005
2022-08-17	$18.35	$18.64	$18.20	$18.20	$18.20	2,023
2022-08-16	$18.61	$18.81	$18.23	$18.51	$18.51	5,743
2022-08-15	$18.83	$18.83	$18.40	$18.61	$18.61	531
2022-08-12	$18.89	$18.89	$18.21	$18.33	$18.33	2,568
2022-08-11	$18.69	$18.69	$18.16	$18.43	$18.43	704
2022-08-10	$18.27	$18.50	$18.05	$18.25	$18.25	1,044
2022-08-09	$18.13	$18.88	$18.05	$18.05	$18.05	2,399
2022-08-08	$18.29	$18.49	$18.11	$18.49	$18.49	804
2022-08-05	$18.38	$18.38	$18.01	$18.01	$18.01	2,146
2022-08-04	$18.20	$18.25	$18.13	$18.25	$18.25	2,835
2022-08-03	$18.50	$18.94	$18.50	$18.51	$18.51	4,923
2022-08-02	$18.01	$18.50	$18.01	$18.50	$18.50	2,996
2022-08-01	$19.00	$19.00	$18.00	$18.24	$18.24	3,389
2022-07-29	$18.41	$19.00	$18.41	$18.56	$18.56	2,745
2022-07-28	$19.12	$19.12	$18.67	$18.97	$18.97	1,897
2022-07-27	$18.88	$19.12	$18.41	$19.04	$19.04	3,466
2022-07-26	$18.80	$18.99	$18.61	$18.85	$18.85	4,268
2022-07-25	$18.11	$18.95	$18.11	$18.70	$18.70	4,910
2022-07-22	$18.19	$18.65	$17.98	$17.98	$17.98	3,491
2022-07-21	$18.10	$18.39	$17.91	$18.39	$18.39	5,304
2022-07-20	$19.01	$19.03	$17.51	$18.25	$18.25	19,277
2022-07-19	$18.86	$19.05	$18.70	$18.96	$18.96	9,325
2022-07-18	$18.01	$18.85	$18.01	$18.73	$18.73	13,557
2022-07-15	$17.29	$17.89	$17.16	$17.89	$17.89	13,179
2022-07-14	$17.36	$17.49	$17.05	$17.30	$17.30	3,864
2022-07-13	$17.05	$17.50	$17.05	$17.10	$17.10	5,277
2022-07-12	$17.03	$17.25	$17.00	$17.05	$17.05	1,598
2022-07-11	$17.10	$17.45	$16.80	$17.16	$17.16	12,007
2022-07-08	$16.87	$17.49	$16.69	$16.99	$16.99	5,734
2022-07-07	$16.74	$16.95	$16.55	$16.94	$16.94	3,794
2022-07-06	$16.40	$16.75	$16.40	$16.58	$16.58	2,556
2022-07-05	$16.73	$16.75	$16.40	$16.69	$16.69	6,308
2022-07-01	$16.62	$17.00	$15.55	$16.60	$16.60	13,141
2022-06-30	$14.94	$16.62	$14.93	$16.62	$16.62	18,283
2022-06-29	$14.00	$14.00	$14.00	$14.00	$14.00	263
2022-06-28	$14.00	$14.02	$13.88	$14.00	$14.00	2,382
2022-06-27	$13.85	$13.95	$13.85	$13.95	$13.95	1,005
2022-06-24	$13.78	$14.14	$13.78	$14.14	$14.14	880
2022-06-23	$13.75	$13.88	$13.75	$13.75	$13.75	2,881
2022-06-22	$13.66	$13.66	$13.66	$13.66	$13.66	200
2022-06-21	$14.00	$14.00	$14.00	$14.00	$14.00	307
2022-06-17	$14.08	$14.08	$13.85	$14.00	$14.00	1,037
2022-06-16	$14.24	$14.24	$14.24	$14.24	$14.24	231
2022-06-15	$14.00	$14.24	$13.88	$13.88	$13.88	1,089
2022-06-14	$13.87	$14.14	$13.73	$13.73	$13.73	3,552
2022-06-13	$14.29	$14.45	$13.61	$13.66	$13.66	6,129
2022-06-10	$14.50	$14.50	$14.40	$14.40	$14.40	2,419
2022-06-09	$14.25	$14.25	$14.25	$14.25	$14.25	101
2022-06-08	$14.25	$14.26	$14.25	$14.25	$14.25	1,680
2022-06-07	$14.29	$14.50	$14.01	$14.01	$14.01	629
2022-06-06	$14.50	$14.50	$14.40	$14.40	$14.40	669
2022-06-03	$14.68	$14.68	$14.52	$14.52	$14.52	659
2022-06-02	$14.89	$14.95	$14.68	$14.68	$14.68	811
2022-06-01	$14.48	$14.67	$14.48	$14.67	$14.67	624
2022-05-31	$14.35	$14.70	$14.31	$14.70	$14.70	2,739
2022-05-27	$14.32	$14.66	$14.32	$14.34	$14.34	785
2022-05-26	$14.70	$14.70	$14.32	$14.32	$14.32	1,827
2022-05-25	$14.19	$14.64	$14.16	$14.21	$14.21	2,667
2022-05-24	$14.34	$14.40	$14.33	$14.40	$14.40	2,906
2022-05-23	$14.30	$14.59	$14.29	$14.59	$14.59	1,190
2022-05-20	$14.64	$14.64	$14.30	$14.30	$14.30	634
2022-05-19	$14.62	$14.72	$14.01	$14.01	$14.01	7,816
2022-05-18	$14.50	$14.52	$14.24	$14.24	$14.24	1,486
2022-05-17	$14.22	$14.65	$14.22	$14.65	$14.65	2,250
2022-05-16	$14.00	$14.59	$13.90	$14.09	$14.09	2,110
2022-05-13	$13.92	$13.92	$13.92	$13.92	$13.92	184
2022-05-12	$13.65	$14.35	$13.65	$13.92	$13.92	2,009
2022-05-11	$13.65	$13.65	$13.65	$13.65	$13.65	21
2022-05-10	$13.65	$13.65	$13.65	$13.65	$13.65	35
2022-05-09	$13.75	$13.75	$13.55	$13.65	$13.65	9,532
2022-05-06	$13.86	$13.86	$13.86	$13.86	$13.86	16
2022-05-05	$13.99	$14.40	$13.86	$13.86	$13.86	9,657
2022-05-04	$13.96	$14.25	$13.96	$14.25	$14.25	689
2022-05-03	$14.21	$14.21	$14.19	$14.21	$14.21	3,512
2022-05-02	$14.15	$14.21	$13.96	$13.96	$13.96	17,694
2022-04-29	$14.21	$14.26	$14.21	$14.26	$14.26	474
2022-04-28	$14.50	$14.50	$14.50	$14.50	$14.50	907
2022-04-27	$14.24	$14.24	$14.24	$14.24	$14.24	8
2022-04-26	$14.24	$14.24	$14.24	$14.24	$14.24	76
2022-04-25	$14.20	$14.24	$14.15	$14.24	$14.24	5,015
2022-04-22	$14.22	$14.22	$14.20	$14.20	$14.20	1,006
2022-04-21	$14.25	$14.25	$14.25	$14.25	$14.25	142
2022-04-20	$14.49	$14.49	$14.49	$14.49	$14.49	148
2022-04-19	$14.22	$14.35	$14.22	$14.35	$14.35	948
2022-04-18	$14.22	$14.49	$14.22	$14.22	$14.22	1,236
2022-04-14	$14.50	$14.50	$14.20	$14.40	$14.40	1,397
2022-04-13	$14.54	$14.54	$14.54	$14.54	$14.54	5
2022-04-12	$14.54	$14.54	$14.54	$14.54	$14.54	413
2022-04-11	$14.50	$14.50	$14.50	$14.50	$14.50	172
2022-04-08	$14.28	$14.50	$14.18	$14.50	$14.50	2,078
2022-04-07	$14.36	$14.36	$14.36	$14.36	$14.36	69
2022-04-06	$14.40	$14.40	$14.36	$14.36	$14.36	498
2022-04-05	$14.21	$14.21	$14.21	$14.21	$14.21	260
2022-04-04	$14.21	$14.26	$14.18	$14.26	$14.26	3,076
2022-04-01	$14.44	$14.63	$14.22	$14.24	$14.24	2,811
2022-03-31	$14.22	$14.50	$14.22	$14.50	$14.50	2,874
2022-03-30	$14.22	$14.23	$14.22	$14.23	$14.23	517
2022-03-29	$14.30	$14.30	$14.20	$14.21	$14.21	1,608
2022-03-28	$14.21	$14.43	$14.20	$14.21	$14.21	1,815
2022-03-25	$14.30	$14.30	$14.27	$14.27	$14.27	548
2022-03-24	$14.75	$14.75	$14.26	$14.35	$14.35	1,588
2022-03-23	$14.74	$14.74	$14.74	$14.74	$14.74	96
2022-03-22	$14.28	$14.74	$14.28	$14.74	$14.74	1,490
2022-03-21	$14.54	$14.54	$14.48	$14.48	$14.48	897
2022-03-18	$14.34	$14.75	$14.27	$14.75	$14.75	3,400
2022-03-17	$14.32	$14.75	$14.26	$14.74	$14.74	4,817
2022-03-16	$14.75	$14.75	$14.29	$14.72	$14.72	2,336
2022-03-15	$14.25	$14.25	$14.25	$14.25	$14.25	418
2022-03-14	$14.05	$14.63	$14.01	$14.06	$14.06	789
2022-03-11	$14.75	$14.75	$14.00	$14.00	$14.00	7,557
2022-03-10	$14.00	$14.27	$13.70	$14.19	$14.19	17,617
2022-03-09	$14.20	$14.53	$14.19	$14.19	$14.19	2,447
2022-03-08	$14.16	$14.16	$14.16	$14.16	$14.16	346
2022-03-07	$14.14	$14.46	$14.14	$14.21	$14.21	1,426
2022-03-04	$14.20	$14.30	$14.05	$14.09	$14.09	3,581
2022-03-03	$14.75	$14.75	$14.10	$14.12	$14.12	552
2022-03-02	$14.20	$14.20	$14.20	$14.20	$14.20	972
2022-03-01	$14.75	$14.75	$14.05	$14.05	$14.05	1,087
2022-02-28	$14.30	$14.60	$14.26	$14.60	$14.60	2,966
2022-02-25	$14.69	$14.69	$14.05	$14.45	$14.45	3,491
2022-02-24	$13.87	$14.69	$13.87	$14.69	$14.69	627
2022-02-23	$14.75	$14.75	$14.75	$14.75	$14.75	210
2022-02-22	$14.95	$14.95	$14.50	$14.55	$14.55	866
2022-02-18	$14.51	$14.73	$14.25	$14.45	$14.45	9,208
2022-02-17	$14.79	$14.79	$14.79	$14.79	$14.79	231
2022-02-16	$14.08	$14.30	$14.08	$14.30	$14.30	556
2022-02-15	$14.01	$14.01	$14.01	$14.01	$14.01	297
2022-02-14	$14.19	$14.57	$14.17	$14.23	$14.23	755
2022-02-11	$14.77	$14.95	$14.37	$14.51	$14.51	11,556
2022-02-10	$14.86	$14.86	$14.86	$14.86	$14.86	1,275
2022-02-09	$14.51	$14.89	$14.51	$14.88	$14.88	6,305
2022-02-08	$14.84	$14.89	$14.84	$14.89	$14.89	1,118
2022-02-07	$14.89	$14.89	$14.89	$14.89	$14.89	158
2022-02-04	$14.51	$14.51	$14.51	$14.51	$14.51	591
2022-02-03	$14.77	$14.78	$14.26	$14.50	$14.50	4,939
2022-02-02	$14.89	$14.94	$14.75	$14.76	$14.76	6,500
2022-02-01	$14.43	$14.89	$14.43	$14.89	$14.89	5,541
2022-01-31	$14.30	$14.77	$14.30	$14.65	$14.65	6,594
2022-01-28	$14.25	$14.77	$13.58	$14.50	$14.50	1,186
2022-01-27	$14.15	$14.50	$14.15	$14.21	$14.21	3,657
2022-01-26	$14.00	$14.55	$14.00	$14.12	$14.12	17,424
2022-01-25	$12.92	$13.80	$12.92	$13.80	$13.80	23,348
2022-01-24	$12.75	$12.83	$12.75	$12.75	$12.75	2,929
2022-01-21	$12.59	$12.87	$12.59	$12.85	$12.85	774
2022-01-20	$12.72	$12.72	$12.72	$12.72	$12.72	154
2022-01-19	$12.72	$12.90	$12.71	$12.90	$12.90	436
2022-01-18	$13.00	$13.00	$12.97	$13.00	$13.00	861
2022-01-14	$13.00	$13.08	$12.93	$13.08	$13.08	1,558
2022-01-13	$12.67	$13.01	$12.66	$13.01	$13.01	1,901
2022-01-12	$13.15	$13.15	$12.95	$12.95	$12.95	1,338
2022-01-11	$13.15	$13.15	$13.15	$13.15	$13.15	201
2022-01-10	$13.00	$13.04	$13.00	$13.04	$13.04	663
2022-01-07	$13.07	$13.10	$12.73	$12.95	$12.95	1,304
2022-01-06	$12.89	$12.92	$12.89	$12.92	$12.92	899
2022-01-05	$13.00	$13.00	$13.00	$13.00	$13.00	246
2022-01-04	$12.70	$12.70	$12.70	$12.70	$12.70	269
2022-01-03	$12.70	$12.70	$12.70	$12.70	$12.70	284
2021-12-31	$12.53	$13.05	$12.53	$12.70	$12.70	10,149
2021-12-30	$12.69	$12.98	$12.65	$12.98	$12.98	3,658
2021-12-29	$12.47	$12.69	$12.46	$12.69	$12.69	675
2021-12-28	$12.75	$12.98	$12.55	$12.55	$12.55	1,793
2021-12-27	$12.44	$12.79	$12.44	$12.75	$12.75	5,437
2021-12-23	$12.28	$12.30	$12.28	$12.30	$12.30	1,688
2021-12-22	$12.40	$12.40	$12.23	$12.23	$12.23	411
2021-12-21	$12.25	$12.40	$12.07	$12.07	$12.07	6,449
2021-12-20	$12.35	$12.35	$12.25	$12.25	$12.25	4,763
2021-12-17	$12.40	$12.40	$12.18	$12.28	$12.28	5,973
2021-12-16	$12.40	$12.40	$12.25	$12.25	$12.25	1,772
2021-12-15	$12.50	$12.50	$12.50	$12.50	$12.50	1,486
2021-12-14	$12.89	$12.89	$12.89	$12.89	$12.89	130
2021-12-13	$12.91	$12.91	$12.39	$12.39	$12.39	442
2021-12-10	$12.95	$12.95	$12.95	$12.95	$12.95	386
2021-12-09	$12.40	$12.89	$12.40	$12.43	$12.43	1,796
2021-12-08	$12.15	$12.72	$12.15	$12.40	$12.40	1,554
2021-12-07	$12.11	$12.95	$12.11	$12.24	$12.24	1,592
2021-12-06	$12.87	$12.95	$12.87	$12.95	$12.95	406
2021-12-03	$12.85	$12.85	$12.85	$12.85	$12.85	321
2021-12-02	$12.45	$12.90	$12.45	$12.88	$12.88	1,635
2021-12-01	$12.80	$12.85	$12.50	$12.50	$12.50	11,812
2021-11-30	$12.75	$12.75	$12.75	$12.75	$12.75	157
2021-11-29	$12.78	$12.92	$12.77	$12.92	$12.92	1,725
2021-11-26	$13.00	$13.00	$13.00	$13.00	$13.00	25
2021-11-24	$12.72	$13.00	$12.72	$13.00	$13.00	767
2021-11-23	$12.67	$12.67	$12.55	$12.55	$12.55	388
2021-11-22	$12.56	$12.73	$12.51	$12.51	$12.51	2,026
2021-11-19	$12.75	$12.79	$12.73	$12.79	$12.79	823
2021-11-18	$12.51	$12.70	$12.51	$12.70	$12.70	1,770
2021-11-17	$12.73	$12.73	$12.73	$12.73	$12.73	262
2021-11-16	$12.69	$12.73	$12.68	$12.73	$12.73	2,363
2021-11-15	$12.51	$12.73	$12.51	$12.73	$12.73	1,287
2021-11-12	$12.75	$12.95	$12.75	$12.95	$12.95	781
2021-11-11	$12.71	$13.00	$12.67	$12.83	$12.83	2,581
2021-11-10	$12.53	$12.94	$12.53	$12.75	$12.75	2,752
2021-11-09	$12.75	$12.77	$12.75	$12.77	$12.77	3,943
2021-11-08	$12.80	$12.88	$12.80	$12.88	$12.88	928
2021-11-05	$12.71	$12.71	$12.71	$12.71	$12.71	734
2021-11-04	$12.90	$12.90	$12.90	$12.90	$12.90	168
2021-11-03	$12.76	$12.90	$12.75	$12.90	$12.90	2,226
2021-11-02	$12.85	$12.90	$12.84	$12.85	$12.85	2,528
2021-11-01	$13.00	$13.00	$12.85	$12.85	$12.85	709
2021-10-29	$12.85	$12.85	$12.80	$12.80	$12.80	1,259
2021-10-28	$12.90	$13.20	$12.90	$12.90	$12.90	1,941
2021-10-27	$12.94	$12.94	$12.75	$12.75	$12.75	1,346
2021-10-26	$13.20	$13.20	$12.91	$12.91	$12.91	1,430
2021-10-25	$13.10	$13.20	$12.99	$12.99	$12.99	2,319
2021-10-22	$13.15	$13.28	$12.86	$13.20	$13.20	3,392
2021-10-21	$12.98	$13.03	$12.93	$12.96	$12.96	1,522
2021-10-20	$13.10	$13.10	$12.99	$12.99	$12.99	331
2021-10-19	$13.36	$13.36	$12.86	$13.03	$13.03	822
2021-10-18	$13.20	$13.20	$13.20	$13.20	$13.20	289
2021-10-15	$12.89	$13.20	$12.87	$13.20	$13.20	1,301
2021-10-14	$13.25	$13.34	$12.88	$13.34	$13.34	803
2021-10-13	$12.83	$12.83	$12.83	$12.83	$12.83	295
2021-10-12	$13.26	$13.26	$13.26	$13.26	$13.26	105
2021-10-11	$13.18	$13.26	$12.85	$13.26	$13.26	859
2021-10-08	$13.03	$13.03	$13.03	$13.03	$13.03	263
2021-10-07	$13.03	$13.03	$13.03	$13.03	$13.03	497
2021-10-06	$13.41	$13.41	$13.41	$13.41	$13.41	213
2021-10-05	$12.90	$13.44	$12.90	$13.17	$13.17	1,165
2021-10-04	$12.95	$12.95	$12.91	$12.91	$12.91	357
2021-10-01	$13.00	$13.48	$13.00	$13.00	$13.00	2,119
2021-09-30	$13.69	$13.69	$12.89	$13.35	$13.35	3,244
2021-09-29	$13.06	$13.06	$12.95	$13.04	$13.04	1,349
2021-09-28	$13.00	$13.44	$13.00	$13.00	$13.00	4,943
2021-09-27	$13.12	$13.43	$13.06	$13.23	$13.23	553
2021-09-24	$13.01	$13.23	$13.01	$13.23	$13.23	382
2021-09-23	$13.40	$13.40	$13.40	$13.40	$13.40	148
2021-09-22	$13.37	$13.37	$12.95	$13.18	$13.18	1,170
2021-09-21	$13.19	$13.19	$13.19	$13.19	$13.19	285
2021-09-20	$13.00	$13.22	$12.92	$13.22	$13.22	847
2021-09-17	$13.01	$13.25	$13.01	$13.25	$13.25	2,017
2021-09-16	$13.22	$13.22	$12.85	$12.87	$12.87	976
2021-09-15	$12.86	$13.25	$12.55	$13.25	$13.25	787
2021-09-14	$12.51	$13.20	$12.51	$13.00	$13.00	1,504
2021-09-13	$12.55	$13.25	$12.55	$13.01	$13.01	1,244
2021-09-10	$12.91	$13.25	$12.91	$13.01	$13.01	2,553
2021-09-09	$13.13	$13.25	$12.86	$13.25	$13.25	3,565
2021-09-08	$13.17	$13.34	$13.01	$13.25	$13.25	2,339
2021-09-07	$13.35	$13.49	$13.35	$13.49	$13.49	804
2021-09-03	$13.14	$13.28	$13.14	$13.28	$13.28	528
2021-09-02	$13.43	$13.43	$13.43	$13.43	$13.43	114
2021-09-01	$13.28	$13.43	$13.28	$13.43	$13.43	445
2021-08-31	$13.33	$13.33	$13.25	$13.25	$13.25	370
2021-08-30	$13.12	$13.54	$13.12	$13.25	$13.25	8,391
2021-08-27	$13.13	$13.69	$13.13	$13.16	$13.16	801
2021-08-26	$13.45	$13.70	$13.40	$13.50	$13.50	961
2021-08-25	$13.44	$13.44	$13.44	$13.44	$13.44	162
2021-08-24	$13.13	$13.37	$13.13	$13.35	$13.35	856
2021-08-23	$13.06	$13.45	$13.06	$13.45	$13.45	400
2021-08-20	$13.49	$13.51	$13.25	$13.38	$13.38	18,951
2021-08-19	$13.43	$13.71	$13.43	$13.71	$13.71	1,134
2021-08-18	$13.30	$13.30	$13.30	$13.30	$13.30	352
2021-08-17	$13.50	$13.50	$13.12	$13.45	$13.45	2,478
2021-08-16	$13.50	$13.50	$13.50	$13.50	$13.50	27
2021-08-13	$13.25	$13.50	$13.25	$13.50	$13.50	1,426
2021-08-12	$13.25	$13.31	$13.25	$13.31	$13.31	340
2021-08-11	$13.30	$13.30	$13.30	$13.30	$13.30	102
2021-08-10	$13.50	$13.69	$13.30	$13.30	$13.30	1,105
2021-08-09	$13.29	$13.29	$13.29	$13.29	$13.29	98
2021-08-06	$13.27	$13.54	$13.25	$13.29	$13.29	2,495
2021-08-05	$13.39	$13.40	$13.28	$13.30	$13.30	1,614
2021-08-04	$13.51	$13.51	$13.51	$13.51	$13.51	405
2021-08-03	$13.51	$13.51	$13.51	$13.51	$13.51	259
2021-08-02	$13.31	$13.31	$13.31	$13.31	$13.31	185
2021-07-30	$13.47	$13.75	$13.31	$13.31	$13.31	2,780
2021-07-29	$13.50	$13.72	$13.30	$13.70	$13.70	2,076
2021-07-28	$13.25	$13.50	$13.25	$13.49	$13.49	840
2021-07-27	$13.50	$13.75	$13.25	$13.26	$13.26	2,656
2021-07-26	$13.51	$13.75	$13.26	$13.62	$13.62	4,937
2021-07-23	$13.36	$13.74	$12.96	$13.74	$13.74	2,438
2021-07-22	$13.55	$13.55	$13.31	$13.50	$13.50	1,068
2021-07-21	$13.60	$13.60	$13.56	$13.56	$13.56	1,045
2021-07-20	$12.88	$13.75	$12.88	$13.60	$13.60	15,530
2021-07-19	$13.25	$13.48	$13.25	$13.48	$13.48	1,632
2021-07-16	$13.43	$13.43	$13.25	$13.28	$13.28	4,408
2021-07-15	$13.00	$13.40	$12.82	$13.40	$13.40	1,290
2021-07-14	$13.50	$13.50	$13.50	$13.50	$13.50	892
2021-07-13	$13.25	$13.60	$13.25	$13.50	$13.50	1,256
2021-07-12	$13.15	$13.57	$13.15	$13.50	$13.50	4,657
2021-07-09	$13.45	$14.05	$12.17	$13.15	$13.15	14,316
2021-07-08	$14.21	$14.21	$13.28	$13.60	$13.60	7,300
2021-07-07	$14.36	$14.36	$14.36	$14.36	$14.36	1,464
2021-07-06	$14.75	$14.99	$14.36	$14.40	$14.40	3,961
2021-07-02	$14.63	$14.63	$14.58	$14.58	$14.58	1,032
2021-07-01	$14.37	$14.56	$14.37	$14.39	$14.39	1,647
2021-06-30	$14.60	$14.60	$14.39	$14.39	$14.39	1,015
2021-06-29	$14.72	$14.72	$14.55	$14.56	$14.56	1,497
2021-06-28	$14.80	$14.83	$14.56	$14.58	$14.58	3,602
2021-06-25	$14.38	$14.83	$14.00	$14.80	$14.80	13,785
2021-06-24	$13.95	$14.75	$13.81	$14.25	$14.25	8,318
2021-06-23	$13.52	$13.95	$13.52	$13.90	$13.90	3,165
2021-06-22	$12.89	$13.72	$12.89	$13.72	$13.72	5,424
2021-06-21	$12.29	$12.91	$12.28	$12.83	$12.83	10,307
2021-06-18	$12.44	$12.50	$12.25	$12.50	$12.50	3,475
2021-06-17	$12.31	$12.39	$12.26	$12.36	$12.36	1,429
2021-06-16	$12.56	$12.83	$12.21	$12.52	$12.52	5,030
2021-06-15	$12.11	$12.65	$12.00	$12.50	$12.50	12,893
2021-06-14	$11.63	$11.65	$11.63	$11.65	$11.65	802
2021-06-11	$11.75	$11.75	$11.75	$11.75	$11.75	149
2021-06-10	$11.65	$11.75	$11.65	$11.75	$11.75	603
2021-06-09	$11.80	$11.80	$11.80	$11.80	$11.80	730
2021-06-08	$11.65	$11.65	$11.65	$11.65	$11.65	241
2021-06-07	$11.64	$11.64	$11.64	$11.64	$11.64	527
2021-06-04	$11.86	$12.08	$11.72	$11.74	$11.74	2,942
2021-06-03	$11.77	$11.77	$11.44	$11.47	$11.47	15,713
2021-06-02	$11.95	$11.95	$11.95	$11.95	$11.95	93
2021-06-01	$11.93	$11.95	$11.93	$11.95	$11.95	440
2021-05-28	$11.98	$12.00	$11.75	$11.99	$11.99	1,697
2021-05-27	$11.86	$11.86	$11.86	$11.86	$11.86	749
2021-05-26	$11.73	$11.73	$11.73	$11.73	$11.73	46
2021-05-25	$11.80	$11.80	$11.73	$11.73	$11.73	1,353
2021-05-24	$12.00	$12.00	$12.00	$12.00	$12.00	2,577
2021-05-21	$11.92	$11.92	$11.81	$11.82	$11.82	645
2021-05-20	$12.23	$12.23	$12.16	$12.16	$12.16	4,460
2021-05-19	$11.98	$11.98	$11.90	$11.90	$11.90	629
2021-05-18	$12.22	$12.23	$12.22	$12.23	$12.23	291
2021-05-17	$11.90	$12.23	$11.90	$12.00	$12.00	980
2021-05-14	$11.90	$11.90	$11.90	$11.90	$11.90	39
2021-05-13	$11.90	$11.90	$11.90	$11.90	$11.90	197
2021-05-12	$12.00	$12.24	$11.85	$11.85	$11.85	4,168
2021-05-11	$11.90	$12.20	$11.88	$12.06	$12.06	5,075
2021-05-10	$12.03	$12.03	$11.95	$11.95	$11.95	5,093
2021-05-07	$12.00	$12.24	$12.00	$12.05	$12.05	960
2021-05-06	$11.94	$12.02	$11.93	$12.02	$12.02	2,184
2021-05-05	$12.12	$12.12	$11.95	$12.01	$12.01	798
2021-05-04	$12.19	$12.19	$12.19	$12.19	$12.19	1,488
2021-05-03	$12.00	$12.00	$11.98	$11.98	$11.98	421
2021-04-30	$12.05	$12.05	$11.99	$12.00	$12.00	7,004
2021-04-29	$12.20	$12.20	$12.20	$12.20	$12.20	225
2021-04-28	$12.06	$12.06	$12.06	$12.06	$12.06	1
2021-04-27	$12.10	$12.10	$12.05	$12.06	$12.06	2,093
2021-04-26	$12.25	$12.25	$12.22	$12.25	$12.25	3,632
2021-04-23	$12.25	$12.25	$12.19	$12.19	$12.19	1,741
2021-04-22	$12.05	$12.05	$12.05	$12.05	$12.05	23
2021-04-21	$12.05	$12.05	$12.05	$12.05	$12.05	117
2021-04-20	$12.02	$12.24	$12.01	$12.23	$12.23	2,825
2021-04-19	$12.04	$12.22	$12.04	$12.04	$12.04	2,576
2021-04-16	$12.26	$12.26	$12.07	$12.10	$12.10	1,598
2021-04-15	$12.06	$12.06	$12.06	$12.06	$12.06	362
2021-04-14	$12.08	$12.08	$12.08	$12.08	$12.08	49
2021-04-13	$12.10	$12.19	$12.08	$12.08	$12.08	2,406
2021-04-12	$12.14	$12.22	$12.14	$12.22	$12.22	553
2021-04-09	$12.15	$12.15	$12.15	$12.15	$12.15	129
2021-04-08	$12.16	$12.16	$12.15	$12.15	$12.15	582
2021-04-07	$12.37	$12.37	$12.25	$12.27	$12.27	1,225
2021-04-06	$12.20	$12.20	$12.20	$12.20	$12.20	179
2021-04-05	$12.36	$12.36	$12.20	$12.20	$12.20	972
2021-04-01	$12.34	$12.34	$12.34	$12.34	$12.34	153
2021-03-31	$12.06	$12.35	$12.02	$12.34	$12.34	8,313
2021-03-30	$12.04	$12.04	$12.03	$12.03	$12.03	523
2021-03-29	$12.15	$12.28	$12.07	$12.07	$12.07	2,276
2021-03-26	$12.04	$12.15	$12.04	$12.15	$12.15	868
2021-03-25	$12.00	$12.29	$12.00	$12.07	$12.07	3,311
2021-03-24	$12.37	$12.37	$12.06	$12.06	$12.06	1,359
2021-03-23	$12.27	$12.33	$12.20	$12.20	$12.20	4,172
2021-03-22	$12.45	$12.45	$12.45	$12.45	$12.45	1,997
2021-03-19	$12.33	$12.40	$12.33	$12.40	$12.40	1,752
2021-03-18	$12.27	$12.45	$12.27	$12.45	$12.45	1,357
2021-03-17	$12.41	$12.41	$12.12	$12.12	$12.12	6,285
2021-03-16	$12.54	$12.54	$12.42	$12.42	$12.42	2,858
2021-03-15	$12.60	$12.75	$12.51	$12.60	$12.60	5,706
2021-03-12	$12.45	$12.75	$12.41	$12.46	$12.46	2,602
2021-03-11	$12.40	$12.75	$12.40	$12.44	$12.44	17,627
2021-03-10	$12.33	$12.33	$12.26	$12.30	$12.30	4,635
2021-03-09	$12.31	$12.33	$12.31	$12.33	$12.33	385
2021-03-08	$12.39	$12.45	$12.39	$12.40	$12.40	1,922
2021-03-05	$12.40	$12.71	$12.38	$12.38	$12.38	463
2021-03-04	$12.80	$13.05	$12.56	$12.56	$12.56	9,055
2021-03-03	$12.50	$12.51	$12.33	$12.51	$12.51	4,841
2021-03-02	$12.77	$12.80	$12.77	$12.80	$12.80	546
2021-03-01	$12.59	$13.03	$12.59	$12.95	$12.95	3,115
2021-02-26	$12.50	$12.77	$12.45	$12.55	$12.55	7,845
2021-02-25	$12.70	$12.70	$12.40	$12.40	$12.40	2,147
2021-02-24	$12.38	$12.49	$12.33	$12.47	$12.47	2,333
2021-02-23	$12.62	$12.62	$12.45	$12.45	$12.45	1,655
2021-02-22	$12.46	$12.46	$12.31	$12.31	$12.31	1,216
2021-02-19	$12.34	$12.68	$12.30	$12.32	$12.32	6,051
2021-02-18	$12.39	$12.44	$12.35	$12.44	$12.44	802
2021-02-17	$12.32	$12.35	$12.30	$12.30	$12.30	2,126
2021-02-16	$12.65	$12.67	$12.31	$12.57	$12.57	3,387
2021-02-12	$12.37	$12.49	$12.35	$12.38	$12.38	4,624
2021-02-11	$12.70	$12.70	$12.37	$12.37	$12.37	7,004
2021-02-10	$12.88	$13.01	$12.88	$12.99	$12.99	3,288
2021-02-09	$13.21	$13.29	$12.90	$12.90	$12.90	2,447
2021-02-08	$12.88	$13.37	$12.72	$13.37	$13.37	1,002
2021-02-05	$12.72	$12.72	$12.71	$12.72	$12.72	1,505
2021-02-04	$12.56	$12.81	$12.53	$12.56	$12.56	746
2021-02-03	$13.12	$13.40	$12.86	$12.90	$12.90	9,254
2021-02-02	$13.41	$13.43	$13.09	$13.09	$13.09	2,738
2021-02-01	$13.08	$13.08	$13.04	$13.04	$13.04	6,276
2021-01-29	$12.35	$13.20	$12.30	$13.20	$13.20	12,878
2021-01-28	$12.87	$12.87	$12.87	$12.87	$12.87	146
2021-01-27	$12.27	$12.87	$12.27	$12.87	$12.87	762
2021-01-26	$12.33	$12.98	$12.33	$12.93	$12.93	511
2021-01-25	$12.91	$13.10	$12.12	$12.95	$12.95	3,276
2021-01-22	$12.75	$12.75	$12.75	$12.75	$12.75	273
2021-01-21	$13.36	$13.37	$12.64	$12.64	$12.64	1,623
2021-01-20	$13.33	$13.45	$13.09	$13.09	$13.09	7,574
2021-01-19	$13.00	$13.25	$12.74	$13.25	$13.25	10,963
2021-01-15	$12.56	$13.00	$12.38	$12.43	$12.43	4,112
2021-01-14	$12.29	$12.41	$12.21	$12.27	$12.27	1,462
2021-01-13	$12.47	$12.47	$12.41	$12.41	$12.41	757
2021-01-12	$11.76	$12.56	$11.76	$12.56	$12.56	4,270
2021-01-11	$11.55	$12.00	$11.55	$11.81	$11.81	2,388
2021-01-08	$11.79	$12.07	$11.69	$12.00	$12.00	1,258
2021-01-07	$11.68	$12.07	$11.51	$12.05	$12.05	10,016
2021-01-06	$11.80	$12.01	$11.78	$11.78	$11.78	2,778
2021-01-05	$11.85	$12.20	$11.58	$11.59	$11.59	4,638
2021-01-04	$12.29	$12.29	$11.45	$11.45	$11.45	12,531
2020-12-31	$11.00	$12.90	$11.00	$12.50	$12.50	9,116
2020-12-30	$11.36	$12.43	$11.36	$12.10	$12.10	8,841
2020-12-29	$10.99	$11.73	$10.99	$11.73	$11.73	5,448
2020-12-28	$10.60	$11.00	$10.50	$10.77	$10.77	6,718
2020-12-24	$10.60	$10.62	$10.60	$10.60	$10.60	1,985
2020-12-23	$10.43	$10.84	$10.43	$10.62	$10.62	5,245
2020-12-22	$10.75	$10.75	$10.50	$10.60	$10.60	8,740
2020-12-21	$10.15	$10.67	$10.15	$10.67	$10.67	6,318
2020-12-18	$10.00	$10.68	$10.00	$10.21	$10.21	5,169
2020-12-17	$9.72	$10.69	$9.72	$10.69	$10.69	9,709
2020-12-16	$10.00	$10.00	$9.82	$9.82	$9.82	478
2020-12-15	$9.55	$9.99	$9.55	$9.79	$9.79	15,662
2020-12-14	$9.35	$9.75	$9.35	$9.60	$9.60	11,559
2020-12-11	$9.37	$9.37	$9.35	$9.35	$9.35	1,539
2020-12-10	$9.25	$9.65	$9.25	$9.63	$9.63	9,262
2020-12-09	$9.13	$9.38	$9.13	$9.37	$9.37	8,799
2020-12-08	$9.06	$9.38	$9.06	$9.38	$9.38	2,351
2020-12-07	$9.22	$9.22	$9.10	$9.12	$9.12	2,586
2020-12-04	$8.40	$9.46	$8.40	$9.46	$9.46	3,138
2020-12-03	$9.00	$9.24	$9.00	$9.24	$9.24	2,055
2020-12-02	$9.09	$9.09	$8.85	$8.85	$8.85	2,737
2020-12-01	$9.46	$9.46	$9.46	$9.46	$9.46	785
2020-11-30	$9.82	$9.82	$9.48	$9.51	$9.51	1,132
2020-11-27	$9.74	$9.74	$9.74	$9.74	$9.74	76
2020-11-25	$9.55	$10.00	$9.55	$9.74	$9.74	5,373
2020-11-24	$9.23	$9.75	$9.00	$9.75	$9.75	8,357
2020-11-23	$9.18	$9.50	$9.07	$9.19	$9.19	17,835
2020-11-20	$9.46	$9.46	$9.20	$9.20	$9.20	7,030
2020-11-19	$9.20	$9.43	$9.11	$9.11	$9.11	967
2020-11-18	$8.99	$9.37	$8.82	$9.37	$9.37	4,283
2020-11-17	$8.94	$9.00	$8.83	$9.00	$9.00	13,727
2020-11-16	$8.75	$8.95	$8.75	$8.83	$8.83	5,141
2020-11-13	$8.37	$8.74	$8.37	$8.74	$8.74	32,131
2020-11-12	$8.68	$8.68	$8.24	$8.27	$8.27	820
2020-11-11	$8.40	$8.67	$8.30	$8.63	$8.63	7,808
2020-11-10	$8.25	$8.65	$8.17	$8.39	$8.39	23,342
2020-11-09	$8.15	$8.50	$8.15	$8.35	$8.35	26,705
2020-11-06	$8.18	$8.25	$8.08	$8.08	$8.08	4,948
2020-11-05	$8.21	$8.21	$8.15	$8.15	$8.15	5,938
2020-11-04	$8.20	$8.25	$8.15	$8.15	$8.15	8,326
2020-11-03	$8.30	$8.51	$8.20	$8.20	$8.20	6,481
2020-11-02	$8.25	$8.26	$8.12	$8.24	$8.24	872
2020-10-30	$8.43	$8.47	$8.20	$8.20	$8.20	3,571
2020-10-29	$8.40	$8.44	$8.31	$8.36	$8.36	4,813
2020-10-28	$8.43	$8.47	$8.32	$8.33	$8.33	8,912
2020-10-27	$8.54	$8.64	$8.42	$8.63	$8.63	3,880
2020-10-26	$8.45	$8.63	$8.43	$8.45	$8.45	15,478
2020-10-23	$8.51	$8.51	$8.45	$8.46	$8.46	1,634
2020-10-22	$8.55	$8.64	$8.47	$8.47	$8.47	7,377
2020-10-21	$8.58	$8.61	$8.47	$8.48	$8.48	5,388
2020-10-20	$8.58	$8.65	$8.42	$8.45	$8.45	11,289
2020-10-19	$8.74	$8.75	$8.60	$8.60	$8.60	7,957
2020-10-16	$8.75	$9.00	$8.74	$9.00	$9.00	1,403
2020-10-15	$8.80	$9.00	$8.79	$9.00	$9.00	1,643
2020-10-14	$8.65	$8.82	$8.62	$8.65	$8.65	1,785
2020-10-13	$8.62	$8.70	$8.62	$8.65	$8.65	2,099
2020-10-12	$8.79	$8.79	$8.72	$8.75	$8.75	1,006
2020-10-09	$8.76	$9.00	$8.75	$8.80	$8.80	7,766
2020-10-08	$8.82	$8.95	$8.82	$8.85	$8.85	6,068
2020-10-07	$8.84	$8.99	$8.75	$8.75	$8.75	5,256
2020-10-06	$9.00	$9.00	$8.72	$8.72	$8.72	8,733
2020-10-05	$8.94	$9.25	$8.91	$8.96	$8.96	2,452
2020-10-02	$8.92	$9.00	$8.80	$9.00	$9.00	1,913
2020-10-01	$8.99	$8.99	$8.95	$8.95	$8.95	611
2020-09-30	$8.97	$8.98	$8.92	$8.94	$8.94	2,355
2020-09-29	$8.98	$8.98	$8.98	$8.98	$8.98	213
2020-09-28	$9.12	$9.50	$9.01	$9.31	$9.31	2,514
2020-09-25	$9.05	$9.07	$8.97	$9.00	$9.00	1,639
2020-09-24	$9.05	$9.07	$9.05	$9.05	$9.05	782
2020-09-23	$9.09	$9.09	$9.00	$9.00	$9.00	3,716
2020-09-22	$9.05	$9.05	$9.00	$9.00	$9.00	2,495
2020-09-21	$9.06	$9.07	$9.05	$9.07	$9.07	948
2020-09-18	$9.41	$9.41	$9.00	$9.15	$9.15	9,303
2020-09-17	$9.11	$9.39	$9.07	$9.11	$9.11	4,587
2020-09-16	$9.10	$9.64	$9.00	$9.10	$9.10	1,023
2020-09-15	$9.04	$9.10	$9.01	$9.07	$9.07	2,132
2020-09-14	$9.10	$9.10	$9.00	$9.05	$9.05	8,092
2020-09-11	$9.01	$9.15	$9.01	$9.05	$9.05	3,031
2020-09-10	$9.20	$9.24	$9.05	$9.05	$9.05	4,237
2020-09-09	$9.26	$9.33	$9.01	$9.01	$9.01	3,091
2020-09-08	$9.40	$9.40	$9.05	$9.05	$9.05	2,517
2020-09-04	$9.18	$9.65	$9.06	$9.58	$9.58	1,879
2020-09-03	$9.00	$9.25	$8.97	$9.09	$9.09	38,447
2020-09-02	$8.86	$9.00	$8.64	$9.00	$9.00	6,537
2020-09-01	$9.26	$9.26	$8.81	$8.98	$8.98	7,047
2020-08-31	$9.74	$9.74	$9.25	$9.30	$9.30	1,386
2020-08-28	$9.25	$9.50	$9.25	$9.50	$9.50	698
2020-08-27	$9.57	$9.62	$9.26	$9.27	$9.27	830
2020-08-26	$9.33	$9.50	$9.25	$9.25	$9.25	4,494
2020-08-25	$9.45	$9.45	$9.45	$9.45	$9.45	308
2020-08-24	$9.41	$10.05	$9.41	$9.45	$9.45	5,620
2020-08-21	$10.18	$10.18	$9.37	$9.37	$9.37	5,268
2020-08-20	$10.21	$10.21	$10.18	$10.18	$10.18	1,169
2020-08-19	$10.22	$10.22	$10.18	$10.18	$10.18	1,125
2020-08-18	$10.62	$10.62	$10.22	$10.25	$10.25	1,674
2020-08-17	$10.55	$10.68	$10.18	$10.18	$10.18	5,459
2020-08-14	$10.90	$10.90	$10.06	$10.06	$10.06	4,686
2020-08-13	$10.76	$10.76	$10.76	$10.76	$10.76	157
2020-08-12	$11.00	$11.35	$10.75	$10.89	$10.89	1,465
2020-08-11	$10.95	$11.30	$10.50	$10.85	$10.85	10,085
2020-08-10	$10.54	$10.91	$10.53	$10.91	$10.91	1,650
2020-08-07	$10.66	$10.93	$10.66	$10.93	$10.93	487
2020-08-06	$10.42	$10.90	$10.42	$10.55	$10.55	6,446
2020-08-05	$9.95	$10.25	$9.72	$10.25	$10.25	4,326
2020-08-04	$9.96	$9.96	$9.73	$9.74	$9.74	5,593
2020-08-03	$9.55	$10.00	$9.54	$9.95	$9.95	7,450
2020-07-31	$9.52	$9.52	$9.52	$9.52	$9.52	329
2020-07-30	$9.32	$9.75	$9.29	$9.74	$9.74	11,165
2020-07-29	$9.32	$9.43	$9.32	$9.43	$9.43	1,391
2020-07-28	$9.39	$9.40	$9.36	$9.40	$9.40	1,209
2020-07-27	$9.40	$9.40	$9.40	$9.40	$9.40	118
2020-07-24	$9.36	$9.62	$9.36	$9.46	$9.46	3,010
2020-07-23	$9.51	$9.58	$9.32	$9.45	$9.45	2,519
2020-07-22	$9.32	$9.71	$9.32	$9.70	$9.70	10,936
2020-07-21	$9.25	$9.53	$9.10	$9.50	$9.50	7,072
2020-07-20	$9.58	$9.60	$9.45	$9.59	$9.59	2,249
2020-07-17	$9.57	$9.75	$9.40	$9.75	$9.75	4,000
2020-07-16	$9.55	$9.55	$9.30	$9.51	$9.51	680
2020-07-15	$9.19	$9.55	$9.05	$9.55	$9.55	25,600
2020-07-14	$9.37	$9.37	$8.99	$8.99	$8.99	720
2020-07-13	$9.50	$9.51	$9.43	$9.46	$9.46	1,800
2020-07-10	$9.45	$9.50	$9.45	$9.50	$9.50	2,500
2020-07-09	$9.50	$9.50	$9.40	$9.50	$9.50	4,200
2020-07-08	$9.40	$9.50	$9.30	$9.50	$9.50	7,900
2020-07-07	$9.26	$9.30	$9.26	$9.30	$9.30	1,400
2020-07-06	$9.21	$9.33	$9.20	$9.33	$9.33	1,900
2020-07-02	$9.06	$9.06	$9.06	$9.06	$9.06	540
2020-07-01	$9.36	$9.36	$9.05	$9.05	$9.05	390
2020-06-30	$9.29	$9.35	$9.06	$9.29	$9.29	3,500
2020-06-29	$9.30	$9.75	$8.60	$9.05	$9.05	3,700
2020-06-26	$9.14	$9.67	$8.96	$8.96	$8.96	26,778
2020-06-25	$9.29	$9.66	$9.06	$9.66	$9.66	1,715
2020-06-24	$9.42	$9.75	$9.30	$9.74	$9.74	5,924
2020-06-23	$9.38	$9.42	$9.38	$9.42	$9.42	1,116
2020-06-22	$9.32	$9.52	$9.00	$9.27	$9.27	8,554
2020-06-19	$9.69	$9.75	$9.58	$9.75	$9.75	1,053
2020-06-18	$9.44	$9.75	$9.44	$9.70	$9.70	2,185
2020-06-17	$8.99	$9.35	$8.99	$9.25	$9.25	666
2020-06-16	$8.99	$8.99	$8.99	$8.99	$8.99	489
2020-06-15	$9.37	$9.37	$9.37	$9.37	$9.37	300
2020-06-12	$9.38	$9.50	$9.05	$9.35	$9.35	1,641
2020-06-11	$9.13	$9.14	$8.75	$9.09	$9.09	2,531
2020-06-10	$9.47	$9.68	$9.14	$9.15	$9.15	2,843
2020-06-09	$9.51	$9.52	$9.37	$9.37	$9.37	1,435
2020-06-08	$9.26	$9.48	$9.24	$9.46	$9.46	1,978
2020-06-05	$9.07	$9.16	$9.07	$9.16	$9.16	407
2020-06-04	$9.00	$9.07	$9.00	$9.07	$9.07	616
2020-06-03	$9.04	$9.25	$9.00	$9.25	$9.25	2,017
2020-06-02	$9.55	$9.55	$9.08	$9.10	$9.10	1,630
2020-06-01	$9.59	$9.60	$9.50	$9.50	$9.50	1,583
2020-05-29	$9.40	$9.74	$9.40	$9.55	$9.55	1,134
2020-05-28	$9.40	$9.40	$9.40	$9.40	$9.40	284
2020-05-27	$9.08	$9.50	$9.08	$9.50	$9.50	1,811
2020-05-26	$9.57	$9.57	$8.50	$9.08	$9.08	4,041
2020-05-22	$9.70	$9.70	$9.70	$9.70	$9.70	196
2020-05-21	$9.75	$9.75	$9.66	$9.66	$9.66	1,063
2020-05-20	$9.51	$9.75	$9.51	$9.75	$9.75	5,106
2020-05-19	$9.75	$9.75	$9.51	$9.75	$9.75	1,112
2020-05-18	$9.75	$9.78	$9.74	$9.78	$9.78	1,608
2020-05-15	$9.84	$9.84	$9.84	$9.84	$9.84	20
2020-05-14	$9.80	$9.90	$9.77	$9.84	$9.84	988
2020-05-13	$9.91	$9.91	$9.91	$9.91	$9.91	54
2020-05-12	$10.16	$10.16	$9.80	$9.91	$9.91	1,668
2020-05-11	$10.13	$10.49	$9.78	$9.78	$9.78	3,061
2020-05-08	$10.20	$10.34	$10.07	$10.14	$10.14	1,834
2020-05-07	$10.20	$10.28	$10.15	$10.28	$10.28	1,349
2020-05-06	$10.50	$10.50	$10.20	$10.20	$10.20	615
2020-05-05	$10.50	$10.50	$10.50	$10.50	$10.50	1,193
2020-05-04	$11.10	$11.10	$10.50	$10.50	$10.50	562
2020-05-01	$10.23	$10.23	$10.23	$10.23	$10.23	36
2020-04-30	$10.50	$10.77	$10.23	$10.23	$10.23	1,044
2020-04-29	$10.55	$10.99	$10.23	$10.43	$10.43	3,319
2020-04-28	$10.75	$10.75	$10.75	$10.75	$10.75	222
2020-04-27	$10.89	$10.89	$10.10	$10.41	$10.41	5,447
2020-04-24	$10.16	$10.89	$10.16	$10.50	$10.50	2,624
2020-04-23	$10.74	$10.87	$9.61	$10.33	$10.33	7,398
2020-04-22	$8.46	$12.80	$8.46	$10.97	$10.97	41,246
2020-04-21	$7.80	$8.36	$7.80	$8.36	$8.36	3,897
2020-04-20	$7.81	$7.81	$7.80	$7.80	$7.80	1,046
2020-04-17	$7.99	$8.00	$7.83	$7.83	$7.83	2,130
2020-04-16	$7.99	$8.00	$7.80	$7.80	$7.80	1,023
2020-04-15	$8.00	$8.00	$8.00	$8.00	$8.00	7
2020-04-14	$7.96	$8.00	$7.70	$8.00	$8.00	3,823
2020-04-13	$7.94	$7.99	$7.57	$7.78	$7.78	1,061
2020-04-09	$7.65	$8.00	$7.65	$8.00	$8.00	5,227
2020-04-08	$7.75	$8.00	$7.75	$8.00	$8.00	1,315
2020-04-07	$7.38	$7.60	$7.27	$7.51	$7.51	2,483
2020-04-06	$7.19	$7.25	$6.96	$7.25	$7.25	4,612
2020-04-03	$7.05	$7.20	$7.00	$7.15	$7.15	2,215
2020-04-02	$7.17	$7.25	$7.05	$7.07	$7.07	1,795
2020-04-01	$7.63	$7.63	$7.05	$7.21	$7.21	12,900
2020-03-31	$7.44	$7.97	$7.44	$7.97	$7.97	7,737
2020-03-30	$7.69	$7.95	$7.45	$7.45	$7.45	5,751
2020-03-27	$7.44	$7.93	$7.44	$7.52	$7.52	6,476
2020-03-26	$8.60	$8.60	$7.56	$7.56	$7.56	1,548
2020-03-25	$7.49	$8.18	$7.45	$8.18	$8.18	17,295
2020-03-24	$7.44	$8.14	$7.27	$7.50	$7.50	13,747
2020-03-23	$8.00	$8.00	$7.19	$7.19	$7.19	5,267
2020-03-20	$7.29	$9.10	$7.29	$7.91	$7.91	12,581
2020-03-19	$7.73	$7.73	$7.35	$7.35	$7.35	1,176
2020-03-18	$7.84	$7.84	$7.26	$7.35	$7.35	19,417
2020-03-17	$7.67	$8.34	$7.60	$8.34	$8.34	7,783
2020-03-16	$8.28	$8.28	$7.81	$8.03	$8.03	5,405
2020-03-13	$8.50	$8.50	$8.30	$8.40	$8.40	7,245
2020-03-12	$8.23	$8.85	$8.13	$8.52	$8.52	11,363
2020-03-11	$9.01	$9.36	$9.00	$9.00	$9.00	4,267
2020-03-10	$9.47	$9.54	$8.80	$9.15	$9.15	37,157
2020-03-09	$10.01	$10.04	$9.40	$9.76	$9.76	5,792
2020-03-06	$10.10	$10.49	$10.10	$10.20	$10.20	2,960
2020-03-05	$10.40	$10.55	$10.40	$10.40	$10.40	11,583
2020-03-04	$11.25	$11.38	$10.19	$10.50	$10.50	40,682
2020-03-03	$11.80	$11.80	$10.80	$10.81	$10.81	11,678
2020-03-02	$11.69	$11.87	$11.38	$11.38	$11.38	15,257
2020-02-28	$11.52	$11.93	$11.52	$11.55	$11.55	3,053
2020-02-27	$11.52	$11.90	$11.44	$11.53	$11.53	3,231
2020-02-26	$11.91	$11.91	$11.70	$11.75	$11.75	1,831
2020-02-25	$11.96	$11.99	$11.58	$11.58	$11.58	6,725
2020-02-24	$11.90	$11.93	$11.85	$11.87	$11.87	1,879
2020-02-21	$12.00	$12.05	$11.90	$12.03	$12.03	6,940
2020-02-20	$12.00	$12.04	$12.00	$12.00	$12.00	2,008
2020-02-19	$12.07	$12.07	$12.01	$12.01	$12.01	13,612
2020-02-18	$12.20	$12.20	$11.85	$12.10	$12.10	27,142
2020-02-14	$12.15	$12.31	$12.15	$12.20	$12.20	2,874
2020-02-13	$12.14	$12.21	$12.11	$12.21	$12.21	1,397
2020-02-12	$12.31	$12.35	$12.25	$12.30	$12.30	4,989
2020-02-11	$12.11	$12.39	$12.11	$12.22	$12.22	8,544
2020-02-10	$12.00	$12.15	$12.00	$12.10	$12.10	9,670
2020-02-07	$12.19	$12.19	$12.10	$12.10	$12.10	11,355
2020-02-06	$12.23	$12.24	$12.18	$12.18	$12.18	3,156
2020-02-05	$12.25	$12.33	$12.12	$12.12	$12.12	16,505
2020-02-04	$12.34	$12.34	$12.14	$12.34	$12.34	19,590
2020-02-03	$12.58	$12.58	$12.39	$12.40	$12.40	3,326
2020-01-31	$12.52	$12.72	$12.30	$12.56	$12.56	4,663
2020-01-30	$12.57	$12.57	$12.45	$12.45	$12.45	6,912
2020-01-29	$12.69	$12.69	$12.55	$12.68	$12.68	1,154
2020-01-28	$12.59	$12.66	$12.59	$12.65	$12.65	4,447
2020-01-27	$12.50	$12.67	$12.50	$12.55	$12.55	3,269
2020-01-24	$12.41	$12.65	$12.35	$12.58	$12.58	18,742
2020-01-23	$12.41	$12.50	$12.35	$12.50	$12.50	5,630
2020-01-22	$12.44	$12.69	$12.40	$12.48	$12.48	5,458
2020-01-21	$12.47	$12.55	$12.33	$12.45	$12.45	13,723
2020-01-17	$12.62	$12.66	$12.56	$12.58	$12.58	11,045
2020-01-16	$12.70	$12.70	$12.58	$12.63	$12.63	8,957
2020-01-15	$12.78	$12.78	$12.62	$12.63	$12.63	18,794
2020-01-14	$12.72	$12.84	$12.70	$12.75	$12.75	12,837
2020-01-13	$12.91	$12.91	$12.76	$12.76	$12.76	8,172
2020-01-10	$12.93	$12.93	$12.87	$12.87	$12.87	2,723
2020-01-09	$12.90	$12.98	$12.81	$12.81	$12.81	9,531
2020-01-08	$12.78	$13.06	$12.78	$12.89	$12.89	10,391
2020-01-07	$12.94	$13.05	$12.83	$12.90	$12.90	6,958
2020-01-06	$12.90	$13.41	$12.90	$12.92	$12.92	3,716
2020-01-03	$13.50	$13.50	$13.00	$13.01	$13.01	21,989
2020-01-02	$13.85	$13.88	$13.20	$13.27	$13.27	8,762
2019-12-31	$13.01	$13.46	$13.01	$13.45	$13.45	9,891
2019-12-30	$13.78	$13.78	$12.94	$13.01	$13.01	92,398
2019-12-27	$12.91	$13.15	$12.70	$13.14	$13.14	18,665
2019-12-26	$13.05	$13.16	$13.04	$13.11	$13.11	6,443
2019-12-24	$13.03	$13.06	$13.00	$13.01	$13.01	1,159
2019-12-23	$13.19	$13.20	$12.86	$13.02	$13.02	19,323
2019-12-20	$13.26	$13.40	$13.01	$13.09	$13.09	16,136
2019-12-19	$13.40	$13.75	$13.24	$13.40	$13.40	11,137
2019-12-18	$13.36	$13.86	$13.36	$13.54	$13.54	9,758
2019-12-17	$13.94	$13.94	$13.10	$13.48	$13.48	21,818
2019-12-16	$15.01	$15.10	$12.90	$13.80	$13.80	66,618
2019-12-13	$18.21	$18.39	$16.82	$17.75	$17.75	15,677
2019-12-12	$18.20	$18.89	$18.20	$18.50	$18.50	1,140
2019-12-11	$18.12	$19.57	$18.11	$18.91	$18.91	11,205
2019-12-10	$17.89	$18.20	$17.75	$18.20	$18.20	3,090
2019-12-09	$16.95	$17.52	$16.90	$17.50	$17.50	6,573
2019-12-06	$16.65	$17.70	$16.65	$17.00	$17.00	3,123
2019-12-05	$16.64	$16.97	$16.64	$16.64	$16.64	3,243
2019-12-04	$16.50	$16.94	$16.50	$16.58	$16.58	2,326
2019-12-03	$16.30	$16.30	$16.30	$16.30	$16.30	706
2019-12-02	$16.49	$16.88	$16.01	$16.55	$16.55	2,460
2019-11-29	$16.91	$16.99	$15.63	$16.99	$16.99	1,599
2019-11-27	$16.10	$16.69	$16.10	$16.69	$16.69	730
2019-11-26	$16.29	$16.72	$16.29	$16.72	$16.72	991
2019-11-25	$16.20	$16.60	$16.05	$16.25	$16.25	4,867
2019-11-22	$16.11	$16.19	$15.75	$15.75	$15.75	3,492
2019-11-21	$16.50	$16.87	$15.79	$16.12	$16.12	5,985
2019-11-20	$16.25	$16.72	$16.14	$16.14	$16.14	5,660
2019-11-19	$15.79	$16.24	$15.79	$16.24	$16.24	3,552
2019-11-18	$16.00	$16.25	$15.76	$16.25	$16.25	4,372
2019-11-15	$16.46	$16.48	$16.00	$16.02	$16.02	749
2019-11-14	$16.25	$16.25	$16.12	$16.13	$16.13	1,453
2019-11-13	$16.15	$16.23	$15.81	$15.81	$15.81	1,489
2019-11-12	$16.25	$16.35	$15.68	$15.80	$15.80	5,750
2019-11-11	$16.40	$16.40	$15.62	$15.62	$15.62	1,404
2019-11-08	$15.83	$15.85	$15.57	$15.77	$15.77	6,775
2019-11-07	$15.41	$16.20	$15.41	$15.91	$15.91	3,764
2019-11-06	$16.25	$16.25	$15.61	$15.71	$15.71	1,599
2019-11-05	$16.24	$16.50	$15.90	$16.35	$16.35	11,509
2019-11-04	$16.29	$16.29	$15.84	$16.28	$16.28	4,464
2019-11-01	$16.27	$16.27	$16.09	$16.09	$16.09	1,365
2019-10-31	$16.99	$17.50	$15.95	$16.09	$16.09	7,968
2019-10-30	$15.49	$16.77	$15.46	$16.76	$16.76	16,619
2019-10-29	$15.61	$15.61	$15.20	$15.20	$15.20	522
2019-10-28	$15.40	$15.50	$15.18	$15.21	$15.21	9,265
2019-10-25	$15.50	$15.67	$15.32	$15.35	$15.35	2,257
2019-10-24	$15.70	$15.70	$15.50	$15.50	$15.50	1,954
2019-10-23	$15.59	$15.59	$15.51	$15.51	$15.51	2,028
2019-10-22	$15.52	$15.69	$15.30	$15.59	$15.59	87,003
2019-10-21	$15.52	$15.63	$15.52	$15.63	$15.63	469
2019-10-18	$15.70	$15.71	$15.70	$15.71	$15.71	351
2019-10-17	$15.55	$15.55	$15.44	$15.50	$15.50	1,761
2019-10-16	$15.25	$15.95	$15.25	$15.50	$15.50	5,083
2019-10-15	$15.37	$15.89	$15.08	$15.25	$15.25	8,195
2019-10-14	$15.45	$15.58	$15.40	$15.40	$15.40	1,379
2019-10-11	$15.75	$16.00	$15.23	$15.60	$15.60	14,904
2019-10-10	$15.88	$15.98	$15.75	$15.75	$15.75	2,995
2019-10-09	$15.88	$15.88	$15.88	$15.88	$15.88	160
2019-10-08	$15.88	$15.88	$15.88	$15.88	$15.88	172
2019-10-07	$15.50	$15.79	$15.50	$15.53	$15.53	1,794
2019-10-04	$15.75	$15.75	$15.57	$15.57	$15.57	1,398
2019-10-03	$15.60	$15.85	$15.55	$15.55	$15.55	4,935
2019-10-02	$15.71	$15.86	$15.57	$15.57	$15.57	3,669
2019-10-01	$15.77	$16.00	$15.62	$15.62	$15.62	6,804
2019-09-30	$15.55	$16.00	$15.55	$15.59	$15.59	9,165
2019-09-27	$15.65	$15.95	$15.64	$15.83	$15.83	6,368
2019-09-26	$16.00	$16.00	$15.60	$15.60	$15.60	2,461
2019-09-25	$15.68	$16.00	$15.62	$15.62	$15.62	1,505
2019-09-24	$15.73	$15.87	$15.68	$15.73	$15.73	8,181
2019-09-23	$15.87	$15.89	$15.84	$15.84	$15.84	1,943
2019-09-20	$15.68	$16.00	$15.68	$16.00	$16.00	1,690
2019-09-19	$15.75	$15.75	$15.56	$15.75	$15.75	5,084
2019-09-18	$16.00	$16.00	$15.77	$15.89	$15.89	1,485
2019-09-17	$16.25	$16.25	$15.80	$15.99	$15.99	17,333
2019-09-16	$15.75	$16.41	$15.30	$16.41	$16.41	466
2019-09-13	$15.92	$16.63	$15.54	$15.75	$15.75	3,691
2019-09-12	$15.31	$16.25	$15.31	$16.07	$16.07	2,592
2019-09-11	$15.73	$16.25	$15.73	$15.92	$15.92	2,376
2019-09-10	$15.73	$16.09	$15.73	$16.07	$16.07	2,239
2019-09-09	$15.51	$15.53	$15.41	$15.53	$15.53	1,627
2019-09-06	$15.75	$15.84	$15.50	$15.50	$15.31	5,215
2019-09-05	$16.26	$16.26	$15.72	$15.72	$15.53	1,512
2019-09-04	$15.54	$16.19	$15.38	$15.99	$15.80	2,030
2019-09-03	$16.04	$16.09	$15.63	$16.09	$15.90	1,309
2019-08-30	$15.85	$16.10	$15.85	$16.08	$15.89	1,082
2019-08-29	$15.52	$16.00	$15.52	$15.85	$15.66	5,336
2019-08-28	$15.51	$16.00	$15.09	$15.52	$15.33	3,745
2019-08-27	$15.47	$15.99	$15.06	$15.06	$14.88	1,603
2019-08-26	$15.25	$15.25	$15.25	$15.25	$15.07	466
2019-08-23	$15.15	$15.71	$15.08	$15.25	$15.07	20,945
2019-08-22	$15.23	$15.69	$15.06	$15.14	$14.96	2,306
2019-08-21	$15.35	$15.80	$15.35	$15.35	$15.16	7,687
2019-08-20	$15.73	$16.00	$15.65	$15.95	$15.76	4,844
2019-08-19	$15.62	$16.30	$15.62	$15.87	$15.68	4,387
2019-08-16	$15.15	$15.92	$15.12	$15.92	$15.73	3,824
2019-08-15	$15.73	$16.05	$15.21	$15.59	$15.40	10,861
2019-08-14	$16.18	$16.56	$15.67	$15.67	$15.48	9,212
2019-08-13	$16.30	$16.48	$16.30	$16.48	$16.28	508
2019-08-12	$16.10	$16.95	$16.10	$16.30	$16.11	952
2019-08-09	$16.49	$16.49	$16.02	$16.10	$15.91	1,815
2019-08-08	$16.75	$16.99	$16.31	$16.31	$16.11	5,543
2019-08-07	$17.25	$17.25	$16.50	$16.68	$16.48	8,728
2019-08-06	$17.42	$17.63	$17.09	$17.41	$17.20	1,840
2019-08-05	$17.32	$17.90	$17.32	$17.87	$17.65	3,089
2019-08-02	$17.42	$17.84	$17.09	$17.25	$17.05	1,614
2019-08-01	$18.20	$18.20	$17.40	$17.60	$17.39	2,643
2019-07-31	$17.75	$18.25	$17.00	$18.25	$18.03	12,126
2019-07-30	$17.01	$18.06	$17.01	$18.06	$17.84	6,187
2019-07-29	$18.00	$18.09	$17.26	$17.26	$17.05	6,096
2019-07-26	$18.49	$18.49	$18.11	$18.11	$17.89	2,395
2019-07-25	$18.31	$18.48	$18.26	$18.31	$18.09	1,531
2019-07-24	$18.29	$18.50	$18.21	$18.49	$18.27	73,871
2019-07-23	$18.27	$18.35	$18.25	$18.25	$18.03	8,887
2019-07-22	$18.25	$18.40	$18.25	$18.38	$18.15	1,813
2019-07-19	$18.39	$18.45	$18.25	$18.45	$18.23	2,205
2019-07-18	$18.11	$18.50	$18.11	$18.41	$18.19	5,377
2019-07-17	$18.30	$18.30	$18.30	$18.30	$18.08	971
2019-07-16	$18.40	$18.49	$18.37	$18.37	$18.15	1,485
2019-07-15	$18.45	$18.64	$18.45	$18.62	$18.39	954
2019-07-12	$18.81	$18.85	$18.56	$18.56	$18.34	1,473
2019-07-11	$18.68	$18.77	$18.56	$18.70	$18.47	1,077
2019-07-10	$19.10	$19.10	$18.42	$18.42	$18.20	3,644
2019-07-09	$18.95	$18.95	$18.58	$18.58	$18.35	322
2019-07-08	$18.80	$19.00	$18.52	$18.56	$18.34	1,633
2019-07-05	$19.11	$19.11	$18.67	$18.67	$18.44	1,351
2019-07-03	$18.79	$18.79	$18.79	$18.79	$18.56	868
2019-07-02	$19.20	$19.40	$18.30	$18.30	$18.08	2,603
2019-07-01	$19.01	$19.14	$18.94	$19.00	$18.77	2,098
2019-06-28	$18.96	$19.85	$18.90	$19.14	$18.91	2,186
2019-06-27	$18.70	$20.28	$18.70	$18.79	$18.56	1,645
2019-06-26	$18.75	$18.95	$18.31	$18.59	$18.37	4,001
2019-06-25	$18.70	$18.80	$18.63	$18.63	$18.40	1,055
2019-06-24	$18.12	$19.48	$18.12	$18.43	$18.21	3,011
2019-06-21	$18.45	$19.04	$18.00	$18.00	$17.78	3,674
2019-06-20	$18.82	$18.82	$17.10	$18.10	$17.89	25,893
2019-06-19	$19.90	$19.90	$16.18	$18.82	$18.59	24,620
2019-06-18	$22.00	$22.53	$21.50	$21.52	$21.26	9,356
2019-06-17	$21.02	$21.95	$21.02	$21.90	$21.64	2,746
2019-06-14	$21.89	$22.25	$21.89	$22.25	$21.98	4,041
2019-06-13	$22.00	$22.00	$21.64	$21.69	$21.43	1,089
2019-06-12	$21.22	$22.06	$21.21	$21.92	$21.66	4,560
2019-06-11	$21.27	$21.71	$20.96	$21.51	$21.25	3,350
2019-06-10	$21.77	$21.77	$20.80	$20.92	$20.67	7,606
2019-06-07	$21.09	$21.70	$21.09	$21.58	$21.32	2,101
2019-06-06	$21.05	$21.05	$21.05	$21.05	$20.80	394
2019-06-05	$21.51	$21.96	$21.34	$21.34	$20.89	2,703
2019-06-04	$21.68	$21.68	$21.50	$21.50	$21.05	2,285
2019-06-03	$21.66	$21.77	$21.66	$21.68	$21.23	1,305
2019-05-31	$21.57	$21.76	$21.50	$21.76	$21.30	5,073
2019-05-30	$21.59	$21.77	$21.58	$21.70	$21.24	2,307
2019-05-29	$21.63	$21.63	$21.62	$21.62	$21.17	928
2019-05-28	$22.29	$22.29	$21.77	$21.77	$21.31	550
2019-05-24	$21.75	$21.75	$21.62	$21.75	$21.29	2,269
2019-05-23	$21.34	$22.09	$21.30	$21.50	$21.05	8,800
2019-05-22	$21.70	$21.70	$21.12	$21.52	$21.07	3,304
2019-05-21	$21.66	$21.70	$21.05	$21.70	$21.25	1,634
2019-05-20	$22.00	$22.70	$21.46	$21.90	$21.44	7,911
2019-05-17	$22.01	$22.84	$22.00	$22.11	$21.65	2,619
2019-05-16	$22.12	$22.90	$22.00	$22.00	$21.54	29,863
2019-05-15	$22.72	$22.83	$22.13	$22.13	$21.67	2,450
2019-05-14	$22.51	$22.55	$22.49	$22.53	$22.06	1,169
2019-05-13	$22.40	$22.67	$22.40	$22.49	$22.01	3,371
2019-05-10	$22.63	$22.80	$22.41	$22.50	$22.03	4,020
2019-05-09	$22.52	$22.60	$22.52	$22.59	$22.12	1,609
2019-05-08	$22.99	$22.99	$22.51	$22.51	$22.04	1,119
2019-05-07	$22.50	$22.52	$22.46	$22.52	$22.05	1,691
2019-05-06	$22.42	$23.00	$22.42	$22.72	$22.24	5,444
2019-05-03	$22.40	$23.00	$22.40	$23.00	$22.52	3,238
2019-05-02	$22.80	$22.93	$22.49	$22.51	$22.03	2,067
2019-05-01	$22.69	$23.00	$22.56	$22.56	$22.08	4,996
2019-04-30	$22.41	$22.63	$22.41	$22.63	$22.16	1,025
2019-04-29	$21.81	$22.49	$21.44	$22.31	$21.84	2,459
2019-04-26	$22.36	$22.70	$21.48	$22.70	$22.22	2,127
2019-04-25	$22.22	$22.55	$21.75	$22.55	$22.08	4,624
2019-04-24	$22.08	$22.70	$22.08	$22.46	$21.99	2,955
2019-04-23	$21.26	$22.40	$21.26	$22.40	$21.93	7,941
2019-04-22	$21.99	$22.11	$21.64	$22.00	$21.54	3,324
2019-04-18	$21.80	$21.91	$21.50	$21.60	$21.15	4,525
2019-04-17	$21.91	$21.91	$21.80	$21.80	$21.34	1,125
2019-04-16	$21.72	$21.88	$21.72	$21.75	$21.29	2,810
2019-04-15	$21.50	$22.14	$21.50	$21.75	$21.29	3,494
2019-04-12	$21.75	$22.54	$21.50	$21.50	$21.05	5,100
2019-04-11	$21.76	$21.76	$21.59	$21.75	$21.29	2,445
2019-04-10	$21.79	$21.85	$21.56	$21.76	$21.30	1,591
2019-04-09	$21.60	$21.89	$21.47	$21.48	$21.03	2,019
2019-04-08	$21.52	$21.61	$21.25	$21.48	$21.03	1,692
2019-04-05	$21.00	$21.71	$21.00	$21.40	$20.95	10,396
2019-04-04	$20.93	$21.29	$20.90	$20.97	$20.53	2,615
2019-04-03	$21.10	$21.45	$20.90	$20.91	$20.47	3,643
2019-04-02	$21.25	$21.57	$21.10	$21.10	$20.66	2,911
2019-04-01	$21.42	$21.42	$20.90	$21.06	$20.62	14,720
2019-03-29	$21.45	$21.69	$21.06	$21.06	$20.62	1,047
2019-03-28	$22.35	$22.39	$21.41	$21.42	$20.97	3,810
2019-03-27	$21.95	$22.39	$21.71	$22.13	$21.66	1,643
2019-03-26	$21.33	$21.74	$21.33	$21.69	$21.23	1,887
2019-03-25	$21.38	$22.39	$21.10	$21.31	$20.86	20,742
2019-03-22	$21.40	$22.52	$20.88	$21.20	$20.76	18,838
2019-03-21	$20.80	$21.90	$20.77	$21.40	$20.95	7,900
2019-03-20	$21.54	$22.37	$21.00	$21.12	$20.68	5,577
2019-03-19	$21.87	$22.83	$21.40	$21.59	$21.14	22,740
2019-03-18	$21.71	$22.25	$20.60	$21.90	$21.44	13,467
2019-03-15	$21.27	$21.87	$21.00	$21.87	$21.41	9,969
2019-03-14	$21.11	$21.88	$21.11	$21.13	$20.69	3,422
2019-03-13	$21.00	$21.77	$20.82	$21.01	$20.57	5,814
2019-03-12	$21.27	$21.40	$20.27	$21.11	$20.67	29,812
2019-03-11	$23.20	$23.38	$20.21	$21.55	$21.10	33,481
2019-03-08	$23.89	$24.17	$23.15	$23.88	$23.38	18,413
2019-03-07	$24.70	$24.81	$24.25	$24.25	$23.56	3,331
2019-03-06	$25.89	$25.89	$24.50	$24.68	$23.97	8,599
2019-03-05	$25.86	$26.25	$25.42	$25.55	$24.82	10,041
2019-03-04	$25.45	$25.65	$25.10	$25.49	$24.76	9,765
2019-03-01	$23.60	$25.27	$23.60	$25.20	$24.48	11,762
2019-02-28	$24.26	$24.65	$23.56	$23.75	$23.07	20,167
2019-02-27	$27.00	$27.20	$24.21	$24.70	$23.99	64,849
2019-02-26	$31.63	$31.63	$30.62	$30.62	$29.74	3,974
2019-02-25	$31.50	$31.50	$31.10	$31.32	$30.42	1,368
2019-02-22	$31.61	$31.65	$31.42	$31.42	$30.51	1,784
2019-02-21	$31.58	$31.78	$31.56	$31.56	$30.66	1,305
2019-02-20	$31.90	$32.00	$31.56	$31.56	$30.66	4,080
2019-02-19	$31.72	$32.00	$31.72	$31.86	$30.95	2,168
2019-02-15	$32.24	$32.38	$31.56	$31.56	$30.66	1,190
2019-02-14	$32.29	$32.70	$32.10	$32.39	$31.46	3,342
2019-02-13	$32.09	$32.38	$32.00	$32.38	$31.45	3,227
2019-02-12	$31.16	$31.95	$31.16	$31.87	$30.96	1,045
2019-02-11	$31.09	$32.33	$31.09	$31.21	$30.32	2,752
2019-02-08	$31.23	$31.43	$31.23	$31.40	$30.50	2,881
2019-02-07	$31.65	$31.65	$31.20	$31.44	$30.54	3,345
2019-02-06	$31.73	$32.13	$31.65	$31.65	$30.74	3,399
2019-02-05	$32.05	$32.05	$31.58	$31.75	$30.84	1,873
2019-02-04	$32.20	$32.42	$31.76	$32.28	$31.36	9,523
2019-02-01	$32.19	$32.19	$31.54	$32.15	$31.23	4,433
2019-01-31	$32.24	$32.24	$31.10	$32.16	$31.24	7,728
2019-01-30	$31.36	$32.17	$30.90	$32.13	$31.21	6,199
2019-01-29	$30.60	$32.12	$30.60	$32.12	$31.19	5,625
2019-01-28	$30.80	$31.32	$30.21	$30.60	$29.72	7,226
2019-01-25	$32.02	$32.02	$31.15	$31.15	$30.26	5,155
2019-01-24	$32.30	$32.34	$31.46	$32.17	$31.24	3,520
2019-01-23	$32.80	$32.80	$32.50	$32.63	$31.69	5,974
2019-01-22	$32.74	$32.75	$32.36	$32.73	$31.79	6,600
2019-01-18	$32.97	$32.97	$32.32	$32.52	$31.58	3,440
2019-01-17	$32.97	$33.00	$32.50	$32.90	$31.96	3,334
2019-01-16	$33.44	$33.52	$32.30	$32.89	$31.95	6,490
2019-01-15	$32.70	$34.84	$32.70	$32.80	$31.86	3,112
2019-01-14	$32.35	$32.80	$32.35	$32.80	$31.86	8,528
2019-01-11	$32.41	$32.56	$31.96	$32.16	$31.24	7,519
2019-01-10	$32.29	$32.45	$31.63	$32.22	$31.30	4,342
2019-01-09	$32.65	$32.65	$31.20	$32.15	$31.23	9,157
2019-01-08	$32.92	$32.98	$32.21	$32.50	$31.57	9,430
2019-01-07	$32.00	$32.25	$31.52	$32.00	$31.08	16,617
2019-01-04	$32.43	$32.50	$31.50	$31.97	$31.05	13,837
2019-01-03	$31.21	$31.90	$31.10	$31.34	$30.44	13,587
2019-01-02	$33.00	$33.00	$29.81	$31.98	$31.06	42,011
2018-12-31	$30.28	$33.92	$30.28	$33.24	$32.29	61,649
2018-12-28	$26.20	$30.00	$25.60	$29.30	$28.46	40,397
2018-12-27	$23.39	$23.39	$22.62	$23.30	$22.63	4,236
2018-12-26	$23.40	$23.85	$23.40	$23.40	$22.73	2,314
2018-12-24	$23.80	$24.29	$23.55	$23.66	$22.98	4,173
2018-12-21	$23.84	$24.60	$23.84	$24.60	$23.90	429
2018-12-20	$24.53	$24.72	$23.71	$24.01	$23.32	2,487
2018-12-19	$23.50	$24.00	$23.50	$23.55	$22.88	3,347
2018-12-18	$23.50	$24.03	$23.41	$24.03	$23.34	1,820
2018-12-17	$23.50	$24.56	$22.56	$23.44	$22.77	5,988
2018-12-14	$23.45	$24.24	$22.80	$23.50	$22.83	8,184
2018-12-13	$24.19	$24.19	$22.96	$23.43	$22.76	4,202
2018-12-12	$22.59	$25.73	$22.00	$24.65	$23.94	9,769
2018-12-11	$23.18	$23.19	$22.67	$22.70	$22.05	2,597
2018-12-10	$23.40	$23.40	$22.50	$22.67	$22.02	2,698
2018-12-07	$22.50	$24.84	$22.50	$22.68	$22.03	23,129
2018-12-06	$23.52	$23.95	$22.50	$22.60	$21.95	5,470
2018-12-04	$24.80	$24.85	$24.40	$24.80	$24.09	1,200
2018-12-03	$25.20	$26.20	$24.06	$26.20	$25.45	5,511
2018-11-30	$26.02	$27.03	$25.35	$25.35	$24.45	9,807
2018-11-29	$27.32	$27.32	$26.60	$26.60	$25.65	2,172
2018-11-28	$26.76	$27.41	$25.45	$26.80	$25.84	5,766
2018-11-27	$27.90	$27.90	$27.20	$27.20	$26.23	6,133
2018-11-26	$28.00	$28.00	$27.55	$27.99	$26.99	4,168
2018-11-23	$28.97	$28.97	$27.73	$27.73	$26.74	1,799
2018-11-21	$27.00	$27.90	$26.92	$27.43	$26.46	2,788
2018-11-20	$27.67	$28.00	$27.67	$27.72	$26.73	2,193
2018-11-19	$28.81	$28.98	$28.30	$28.30	$27.30	1,566
2018-11-16	$28.30	$29.23	$27.80	$27.80	$26.81	6,517
2018-11-15	$27.46	$28.70	$27.45	$28.30	$27.29	4,914
2018-11-14	$28.87	$29.46	$27.98	$27.98	$26.99	1,870
2018-11-13	$28.89	$28.90	$28.23	$28.87	$27.84	2,611
2018-11-12	$29.50	$29.50	$29.50	$29.50	$28.45	182
2018-11-09	$29.01	$29.50	$29.01	$29.50	$28.45	518
2018-11-08	$29.10	$29.56	$29.10	$29.20	$28.16	2,551
2018-11-07	$29.01	$29.14	$28.01	$29.00	$27.97	7,241
2018-11-06	$29.00	$29.50	$29.00	$29.00	$27.97	3,096
2018-11-05	$28.89	$29.03	$28.65	$28.80	$27.77	2,721
2018-11-02	$29.00	$29.46	$28.97	$29.02	$27.98	2,577
2018-11-01	$28.91	$29.11	$28.33	$28.82	$27.79	2,903
2018-10-31	$29.20	$29.71	$28.70	$29.21	$28.17	2,643
2018-10-30	$28.51	$30.17	$28.51	$30.17	$29.09	3,257
2018-10-29	$29.55	$29.61	$27.40	$27.92	$26.93	6,596
2018-10-26	$29.02	$29.59	$28.34	$29.27	$28.23	9,858
2018-10-25	$29.00	$29.55	$28.99	$29.00	$27.97	3,864
2018-10-24	$28.41	$29.30	$28.22	$29.30	$28.26	2,959
2018-10-23	$28.80	$29.63	$28.80	$28.89	$27.86	2,022
2018-10-22	$29.00	$29.06	$28.52	$28.90	$27.87	3,211
2018-10-19	$28.09	$28.51	$28.09	$28.34	$27.33	900
2018-10-18	$29.70	$29.80	$27.63	$28.01	$27.01	2,443
2018-10-17	$29.37	$29.95	$27.82	$29.95	$28.88	1,547
2018-10-16	$29.60	$29.70	$28.71	$29.70	$28.64	4,789
2018-10-15	$28.90	$30.10	$28.33	$30.10	$29.03	4,923
2018-10-12	$28.29	$29.80	$27.52	$29.80	$28.74	10,291
2018-10-11	$27.60	$28.35	$27.60	$27.88	$26.89	8,652
2018-10-10	$27.82	$28.49	$27.52	$27.52	$26.54	4,883
2018-10-09	$28.30	$29.32	$28.08	$28.08	$27.08	2,136
2018-10-08	$28.79	$28.79	$27.47	$27.47	$26.49	1,093
2018-10-05	$27.89	$28.46	$25.97	$27.20	$26.23	7,669
2018-10-04	$29.50	$29.50	$27.89	$27.89	$26.90	2,140
2018-10-03	$30.14	$30.52	$29.50	$29.75	$28.69	4,481
2018-10-02	$30.74	$30.81	$29.66	$29.80	$28.74	5,926
2018-10-01	$31.50	$31.50	$30.42	$30.42	$29.33	4,732
2018-09-28	$30.60	$31.50	$30.10	$31.50	$30.38	4,260
2018-09-27	$30.20	$31.00	$30.20	$31.00	$29.90	996
2018-09-26	$31.45	$31.55	$31.00	$31.35	$30.23	2,043
2018-09-25	$31.00	$31.60	$31.00	$31.40	$30.28	3,038
2018-09-24	$31.15	$31.90	$31.15	$31.50	$30.38	6,542
2018-09-21	$32.60	$32.90	$30.95	$30.95	$29.85	9,320
2018-09-20	$33.00	$33.25	$32.73	$33.10	$31.92	2,362
2018-09-19	$32.85	$32.95	$32.55	$32.95	$31.78	4,950
2018-09-18	$32.85	$33.25	$32.38	$33.15	$31.97	4,669
2018-09-17	$32.60	$33.25	$32.60	$32.95	$31.78	3,028
2018-09-14	$33.75	$34.00	$32.65	$32.65	$31.49	5,967
2018-09-13	$33.95	$33.95	$31.05	$33.60	$32.40	4,075
2018-09-12	$33.00	$33.00	$32.23	$32.95	$31.78	4,333
2018-09-11	$33.00	$33.70	$32.50	$32.65	$31.49	3,797
2018-09-10	$32.35	$34.03	$32.01	$32.80	$31.63	10,873
2018-09-07	$33.10	$34.20	$32.20	$32.95	$31.59	6,165
2018-09-06	$32.75	$33.90	$31.00	$33.80	$32.41	12,436
2018-09-05	$32.95	$34.66	$32.00	$32.35	$31.02	5,558
2018-09-04	$32.00	$32.00	$31.60	$32.00	$30.68	6,062
2018-08-31	$31.50	$31.92	$30.61	$31.90	$30.59	5,367
2018-08-30	$31.20	$31.56	$30.31	$31.40	$30.11	22,368
2018-08-29	$33.00	$33.27	$30.35	$31.40	$30.11	20,526
2018-08-28	$33.40	$34.10	$33.35	$33.77	$32.38	10,539
2018-08-27	$34.00	$34.35	$33.65	$33.65	$32.26	5,608
2018-08-24	$33.95	$34.60	$33.95	$34.35	$32.93	6,641
2018-08-23	$33.60	$33.95	$33.50	$33.60	$32.22	6,415
2018-08-22	$34.40	$35.05	$33.55	$33.80	$32.41	4,986
2018-08-21	$33.69	$34.50	$33.06	$34.05	$32.65	5,723
2018-08-20	$33.85	$34.30	$33.60	$34.25	$32.84	4,262
2018-08-17	$33.06	$34.75	$32.66	$33.70	$32.31	6,290
2018-08-16	$34.25	$34.47	$33.90	$34.10	$32.70	3,509
2018-08-15	$33.95	$34.00	$33.13	$33.90	$32.50	5,031
2018-08-14	$34.03	$34.30	$33.75	$34.00	$32.60	3,105
2018-08-13	$34.58	$34.67	$33.83	$34.25	$32.84	3,266
2018-08-10	$34.40	$34.70	$33.38	$34.01	$32.60	8,652
2018-08-09	$33.50	$34.40	$33.35	$34.40	$32.98	2,163
2018-08-08	$34.00	$34.10	$33.41	$33.80	$32.41	7,981
2018-08-07	$33.60	$34.35	$32.54	$34.25	$32.84	11,043
2018-08-06	$33.80	$34.64	$33.60	$33.78	$32.39	4,710
2018-08-03	$32.90	$34.40	$31.56	$34.20	$32.79	4,560
2018-08-02	$33.30	$34.10	$32.95	$33.50	$32.12	3,485
2018-08-01	$32.11	$33.50	$32.11	$33.50	$32.12	5,467
2018-07-31	$31.50	$32.60	$31.50	$31.60	$30.30	5,176
2018-07-30	$32.50	$32.50	$30.50	$31.65	$30.35	3,460
2018-07-27	$32.51	$32.51	$32.51	$32.51	$31.17	388
2018-07-26	$32.78	$32.80	$32.78	$32.80	$31.45	805
2018-07-25	$33.05	$33.05	$33.05	$33.05	$31.69	60
2018-07-24	$32.90	$33.05	$32.55	$33.05	$31.69	2,947
2018-07-23	$33.30	$33.30	$33.25	$33.25	$31.88	595
2018-07-20	$33.35	$33.50	$33.35	$33.50	$32.12	1,562
2018-07-19	$33.10	$33.60	$33.10	$33.15	$31.78	2,102
2018-07-18	$33.75	$33.75	$33.75	$33.75	$32.36	433
2018-07-17	$33.85	$33.85	$33.85	$33.85	$32.46	359
2018-07-16	$33.70	$34.55	$33.50	$33.50	$32.12	8,024
2018-07-13	$33.00	$35.80	$33.00	$35.80	$34.32	628
2018-07-12	$33.25	$33.90	$33.10	$33.30	$31.93	2,463
2018-07-11	$32.60	$33.00	$32.60	$33.00	$31.64	1,533
2018-07-10	$33.60	$33.65	$32.80	$32.80	$31.45	4,692
2018-07-09	$33.50	$33.65	$32.95	$33.30	$31.93	11,284
2018-07-06	$34.18	$34.34	$33.65	$33.65	$32.26	4,108
2018-07-05	$35.15	$35.25	$34.15	$34.15	$32.74	3,203
2018-07-03	$34.21	$37.34	$34.21	$35.15	$33.70	1,938
2018-07-02	$35.55	$35.95	$34.20	$34.20	$32.79	7,540
2018-06-29	$34.80	$36.40	$34.33	$35.95	$34.47	10,086
2018-06-28	$34.90	$34.90	$33.73	$34.63	$33.20	6,754
2018-06-27	$34.05	$35.70	$33.50	$33.50	$32.12	14,015
2018-06-26	$38.80	$38.80	$36.50	$36.78	$35.27	7,433
2018-06-25	$35.50	$36.50	$34.80	$35.65	$34.18	9,193
2018-06-22	$34.50	$35.60	$34.50	$35.60	$34.13	7,609
2018-06-21	$34.00	$34.33	$34.00	$34.33	$32.91	716
2018-06-20	$33.68	$34.95	$33.68	$34.41	$32.99	14,618
2018-06-19	$33.69	$33.83	$33.69	$33.80	$32.41	1,932
2018-06-18	$33.50	$34.00	$33.50	$33.75	$32.36	3,785
2018-06-15	$33.50	$33.50	$33.50	$33.50	$32.12	8,952
2018-06-14	$33.50	$33.50	$33.23	$33.38	$32.00	3,698
2018-06-13	$33.50	$33.50	$33.50	$33.50	$32.12	2,785
2018-06-12	$33.10	$33.85	$33.10	$33.85	$32.46	2,078
2018-06-11	$33.95	$33.95	$33.45	$33.70	$32.31	1,588
2018-06-08	$33.76	$33.76	$33.70	$33.70	$32.31	612
2018-06-07	$33.78	$33.78	$33.78	$33.78	$32.39	840
2018-06-06	$33.00	$33.89	$33.00	$33.35	$31.82	4,835
2018-06-05	$32.95	$32.95	$32.95	$32.95	$31.43	310
2018-06-04	$33.31	$33.45	$32.85	$33.00	$31.48	3,857
2018-06-01	$32.30	$33.00	$31.67	$32.90	$31.39	5,268
2018-05-31	$32.50	$32.66	$32.31	$32.31	$30.82	993
2018-05-30	$32.60	$32.60	$32.60	$32.60	$31.10	475
2018-05-29	$32.80	$32.85	$32.80	$32.85	$31.34	562
2018-05-25	$32.50	$32.50	$32.50	$32.50	$31.00	236
2018-05-24	$33.00	$33.00	$33.00	$33.00	$31.48	129
2018-05-23	$33.00	$33.00	$33.00	$33.00	$31.48	57
2018-05-22	$32.60	$33.03	$32.60	$33.00	$31.48	689
2018-05-21	$33.10	$33.10	$32.60	$32.60	$31.10	816
2018-05-18	$32.88	$33.00	$32.68	$32.68	$31.18	967
2018-05-17	$32.50	$33.01	$32.50	$32.58	$31.08	2,355
2018-05-16	$32.15	$32.55	$32.00	$32.55	$31.05	2,484
2018-05-15	$32.00	$32.00	$31.16	$31.85	$30.38	2,674
2018-05-14	$33.05	$33.05	$31.00	$31.90	$30.43	9,232
2018-05-11	$33.66	$33.83	$33.46	$33.65	$32.10	5,760
2018-05-10	$33.80	$33.85	$32.93	$33.80	$32.25	6,846
2018-05-09	$33.71	$34.75	$33.71	$34.05	$32.48	2,793
2018-05-08	$33.85	$33.90	$33.84	$33.84	$32.29	1,113
2018-05-07	$34.00	$34.20	$33.75	$33.80	$32.25	2,119
2018-05-04	$34.30	$34.51	$34.00	$34.00	$32.44	3,631
2018-05-03	$34.40	$34.40	$34.00	$34.30	$32.72	3,062
2018-05-02	$33.15	$34.80	$33.15	$34.80	$33.20	2,171
2018-05-01	$34.85	$34.85	$33.40	$34.35	$32.77	3,186
2018-04-30	$33.40	$34.95	$33.40	$34.95	$33.34	1,887
2018-04-27	$33.95	$34.15	$33.95	$34.15	$32.58	1,442
2018-04-26	$33.75	$34.20	$33.50	$34.20	$32.63	1,091
2018-04-25	$34.00	$34.00	$34.00	$34.00	$32.44	164
2018-04-24	$33.75	$34.00	$33.51	$34.00	$32.44	4,734
2018-04-23	$33.05	$33.85	$32.83	$33.85	$32.29	2,747
2018-04-20	$32.65	$33.45	$32.65	$33.45	$31.91	704
2018-04-19	$33.01	$33.70	$33.01	$33.39	$31.85	1,008
2018-04-18	$32.56	$33.90	$32.45	$33.90	$32.34	3,004
2018-04-17	$33.00	$34.03	$32.40	$32.90	$31.39	5,336
2018-04-16	$34.40	$34.40	$33.40	$33.40	$31.86	2,974
2018-04-13	$34.50	$34.70	$34.07	$34.10	$32.53	1,142
2018-04-12	$34.00	$34.55	$34.00	$34.50	$32.91	4,449
2018-04-11	$34.63	$34.77	$34.30	$34.45	$32.87	5,124
2018-04-10	$33.40	$34.80	$33.40	$34.75	$33.15	4,616
2018-04-09	$33.60	$34.45	$33.60	$34.30	$32.72	22,346
2018-04-06	$33.65	$33.90	$33.28	$33.41	$31.88	9,490
2018-04-05	$33.70	$33.94	$32.65	$33.28	$31.74	6,201
2018-04-04	$33.65	$34.25	$33.65	$34.02	$32.46	1,251
2018-04-03	$34.20	$34.25	$33.60	$33.80	$32.25	7,646
2018-04-02	$34.30	$34.40	$31.66	$34.05	$32.48	7,708
2018-03-29	$33.75	$34.05	$33.25	$34.05	$32.48	8,495
2018-03-28	$33.55	$34.00	$32.70	$33.30	$31.77	14,052
2018-03-27	$33.00	$33.61	$32.88	$33.40	$31.86	6,201
2018-03-26	$33.47	$33.47	$31.17	$33.00	$31.48	18,567
2018-03-23	$32.80	$32.80	$31.30	$31.55	$30.10	8,769
2018-03-22	$32.50	$33.35	$32.50	$32.95	$31.43	7,320
2018-03-21	$32.05	$32.95	$32.05	$32.40	$30.91	8,558
2018-03-20	$34.74	$34.74	$31.50	$31.50	$30.05	7,675
2018-03-19	$31.80	$33.65	$30.60	$31.70	$30.24	14,076
2018-03-16	$29.15	$31.50	$29.05	$31.50	$30.05	13,568
2018-03-15	$29.68	$30.50	$29.50	$29.50	$28.14	4,529
2018-03-14	$29.80	$29.85	$29.50	$29.50	$28.14	2,250
2018-03-13	$30.83	$30.83	$29.45	$29.74	$28.37	19,517
2018-03-12	$29.65	$30.15	$29.41	$29.53	$28.17	10,410
2018-03-09	$29.10	$30.99	$29.10	$29.95	$28.57	17,701
2018-03-08	$29.53	$29.53	$29.53	$29.53	$28.17	415
2018-03-07	$30.00	$30.10	$29.50	$29.50	$27.98	9,762
2018-03-06	$29.50	$29.85	$29.50	$29.70	$28.17	2,905
2018-03-05	$29.85	$29.85	$29.72	$29.80	$28.27	1,896
2018-03-02	$29.75	$29.80	$29.62	$29.80	$28.27	2,099
2018-03-01	$29.65	$29.95	$29.30	$29.80	$28.27	2,570
2018-02-28	$28.75	$30.21	$28.75	$29.75	$28.22	40,898
2018-02-27	$27.30	$27.30	$27.30	$27.30	$25.90	1,143
2018-02-26	$26.80	$26.85	$26.80	$26.85	$25.47	1,630
2018-02-23	$26.75	$26.80	$26.75	$26.80	$25.42	949
2018-02-22	$26.35	$26.79	$26.35	$26.45	$25.09	3,003
2018-02-21	$26.62	$26.62	$26.45	$26.45	$25.09	763
2018-02-20	$26.85	$26.85	$26.06	$26.25	$24.90	1,059
2018-02-16	$26.98	$26.98	$26.98	$26.98	$25.59	301
2018-02-15	$26.10	$26.10	$26.10	$26.10	$24.76	100
2018-02-14	$26.00	$28.55	$26.00	$26.10	$24.76	1,025
2018-02-13	$26.00	$26.00	$26.00	$26.00	$24.66	432
2018-02-12	$26.80	$28.32	$25.15	$25.50	$24.19	9,417
2018-02-09	$27.20	$27.45	$25.56	$26.30	$24.95	9,381
2018-02-08	$28.95	$28.95	$27.75	$27.75	$26.32	884
2018-02-07	$28.35	$28.35	$28.35	$28.35	$26.89	16
2018-02-06	$28.40	$28.95	$28.35	$28.35	$26.89	1,485
2018-02-05	$28.45	$28.45	$28.45	$28.45	$26.98	220
2018-02-02	$29.00	$29.00	$28.45	$28.70	$27.22	758
2018-02-01	$29.50	$29.50	$29.06	$29.06	$27.56	1,113
2018-01-31	$29.30	$29.50	$28.62	$28.80	$27.32	1,366
2018-01-30	$28.80	$29.20	$28.80	$29.20	$27.70	1,155
2018-01-29	$28.85	$29.95	$28.85	$29.40	$27.89	3,563
2018-01-26	$29.80	$29.80	$29.70	$29.80	$28.27	2,014
2018-01-25	$29.80	$29.80	$29.80	$29.80	$28.27	134
2018-01-24	$29.80	$29.80	$29.80	$29.80	$28.27	400
2018-01-23	$29.90	$29.95	$29.90	$29.95	$28.41	678
2018-01-22	$29.55	$29.90	$29.55	$29.90	$28.36	1,057
2018-01-19	$30.05	$30.20	$30.05	$30.05	$28.50	2,291
2018-01-18	$29.35	$30.50	$29.35	$30.00	$28.46	1,206
2018-01-17	$30.15	$30.20	$30.15	$30.20	$28.64	763
2018-01-16	$29.95	$30.67	$29.66	$30.30	$28.74	5,853
2018-01-12	$29.95	$29.95	$29.95	$29.95	$28.41	175
2018-01-11	$29.00	$29.78	$29.00	$29.05	$27.56	3,121
2018-01-10	$29.00	$29.00	$28.60	$28.70	$27.22	2,244
2018-01-09	$28.25	$28.84	$28.25	$28.40	$26.94	975
2018-01-08	$28.80	$28.80	$28.80	$28.80	$27.32	829
2018-01-05	$28.23	$28.95	$28.00	$28.80	$27.32	1,132
2018-01-04	$28.18	$28.64	$28.18	$28.50	$27.03	1,854
2018-01-03	$28.10	$28.10	$28.10	$28.10	$26.65	932
2018-01-02	$28.80	$28.85	$27.60	$28.10	$26.65	6,091
2017-12-29	$28.73	$28.97	$28.73	$28.97	$27.48	2,139
2017-12-28	$28.60	$29.00	$28.60	$28.74	$27.26	1,831
2017-12-27	$28.90	$29.04	$28.75	$28.75	$27.27	5,503
2017-12-26	$29.00	$29.00	$28.75	$28.85	$27.37	4,652
2017-12-22	$27.50	$27.84	$27.30	$27.84	$26.41	2,368
2017-12-21	$28.40	$28.58	$28.30	$28.30	$26.84	1,305
2017-12-20	$27.80	$28.44	$27.75	$27.80	$26.37	2,905
2017-12-19	$28.20	$28.20	$28.00	$28.15	$26.70	793
2017-12-18	$28.35	$28.39	$28.35	$28.39	$26.93	857
2017-12-15	$28.65	$28.65	$27.80	$27.80	$26.37	2,437
2017-12-14	$29.21	$29.21	$29.21	$29.21	$27.70	336
2017-12-13	$28.45	$29.20	$28.30	$28.65	$27.18	4,814
2017-12-12	$28.85	$29.05	$28.85	$29.05	$27.56	470
2017-12-11	$29.55	$29.55	$29.00	$29.00	$27.51	1,677
2017-12-08	$29.00	$29.00	$29.00	$29.00	$27.51	278
2017-12-07	$29.20	$29.27	$28.67	$29.00	$27.51	2,430
2017-12-06	$28.20	$30.20	$28.20	$28.50	$27.03	2,553
2017-12-05	$29.80	$29.80	$27.70	$27.70	$26.27	2,636
2017-12-04	$27.70	$28.35	$27.70	$28.10	$26.65	1,192
2017-12-01	$27.20	$27.90	$27.20	$27.65	$26.23	2,179
2017-11-30	$29.03	$29.03	$28.00	$28.00	$26.40	1,293
2017-11-29	$28.65	$28.65	$27.36	$27.70	$26.11	2,675
2017-11-28	$29.20	$29.21	$28.40	$28.90	$27.25	2,204
2017-11-27	$29.35	$29.75	$29.35	$29.40	$27.72	2,961
2017-11-24	$29.80	$29.80	$29.80	$29.80	$28.09	219
2017-11-22	$29.32	$29.90	$29.18	$29.18	$27.51	2,437
2017-11-21	$30.00	$30.35	$29.50	$29.50	$27.81	1,494
2017-11-20	$30.00	$30.25	$28.87	$30.25	$28.52	6,223
2017-11-17	$27.55	$29.95	$27.55	$29.90	$28.19	4,276
2017-11-16	$27.31	$27.60	$27.20	$27.25	$25.69	2,794
2017-11-15	$26.70	$26.70	$26.70	$26.70	$25.17	303
2017-11-14	$25.50	$26.70	$25.50	$26.70	$25.17	1,184
2017-11-13	$25.75	$25.95	$25.10	$25.73	$24.25	7,127
2017-11-10	$26.30	$26.30	$26.20	$26.20	$24.70	565
2017-11-09	$25.30	$27.45	$25.30	$26.35	$24.84	6,805
2017-11-08	$26.20	$27.00	$24.56	$25.75	$24.28	9,988
2017-11-07	$27.50	$27.50	$25.06	$26.70	$25.17	9,918
2017-11-06	$28.10	$28.10	$27.50	$27.50	$25.93	1,993
2017-11-03	$27.60	$28.45	$27.60	$28.45	$26.82	1,689
2017-11-02	$28.70	$29.89	$28.50	$28.50	$26.87	1,216
2017-11-01	$28.60	$29.10	$28.55	$28.80	$27.15	2,059
2017-10-31	$28.50	$28.85	$28.45	$28.50	$26.87	2,357
2017-10-30	$28.20	$28.65	$28.10	$28.30	$26.68	3,016
2017-10-27	$28.65	$28.65	$28.00	$28.00	$26.40	1,947
2017-10-26	$28.22	$28.70	$28.22	$28.65	$27.01	876
2017-10-25	$27.70	$28.70	$27.70	$28.20	$26.59	2,546
2017-10-24	$28.50	$28.50	$28.10	$28.10	$26.49	1,505
2017-10-23	$29.40	$29.95	$28.05	$28.10	$26.49	11,518
2017-10-20	$29.65	$29.89	$29.50	$29.80	$28.09	1,082
2017-10-19	$29.96	$30.30	$29.96	$30.30	$28.57	1,121
2017-10-18	$30.10	$30.70	$30.10	$30.30	$28.57	1,378
2017-10-17	$29.70	$30.30	$29.45	$29.90	$28.19	2,516
2017-10-16	$30.65	$31.00	$29.80	$30.00	$28.28	1,467
2017-10-13	$30.85	$31.10	$30.30	$30.45	$28.71	3,817
2017-10-12	$30.90	$31.15	$30.85	$30.85	$29.08	2,840
2017-10-11	$31.20	$31.20	$30.85	$31.20	$29.41	1,893
2017-10-10	$31.10	$31.20	$30.95	$31.00	$29.22	3,426
2017-10-09	$30.65	$31.15	$30.55	$31.05	$29.27	7,339
2017-10-06	$30.70	$30.70	$29.75	$30.55	$28.80	2,184
2017-10-05	$30.35	$30.86	$30.35	$30.65	$28.90	5,178
2017-10-04	$30.50	$30.90	$30.50	$30.60	$28.85	3,263
2017-10-03	$29.95	$31.15	$29.95	$31.05	$29.27	18,188
2017-10-02	$29.80	$29.95	$29.55	$29.95	$28.24	3,538
2017-09-29	$29.70	$29.82	$29.22	$29.50	$27.81	3,985
2017-09-28	$29.25	$29.90	$29.25	$29.90	$28.19	4,560
2017-09-27	$28.70	$29.25	$28.27	$29.25	$27.58	11,794
2017-09-26	$28.75	$28.90	$28.65	$28.90	$27.25	4,491
2017-09-25	$28.60	$28.75	$28.30	$28.65	$27.01	5,719
2017-09-22	$28.25	$28.80	$28.25	$28.70	$27.06	1,590
2017-09-21	$28.40	$28.55	$28.35	$28.55	$26.92	1,021
2017-09-20	$28.23	$28.50	$27.90	$28.20	$26.59	1,444
2017-09-19	$28.23	$28.85	$28.23	$28.70	$27.06	5,527
2017-09-18	$27.60	$28.50	$27.55	$28.40	$26.77	7,534
2017-09-15	$28.95	$28.95	$27.25	$27.25	$25.69	18,756
2017-09-14	$28.50	$28.95	$28.50	$28.95	$27.29	5,628
2017-09-13	$27.70	$28.35	$27.70	$28.35	$26.73	9,596
2017-09-12	$27.75	$27.90	$27.70	$27.80	$26.21	7,517
2017-09-11	$27.30	$27.90	$27.30	$27.65	$26.07	5,809
2017-09-08	$27.25	$27.70	$27.00	$27.50	$25.93	8,396
2017-09-07	$26.70	$26.85	$26.70	$26.85	$25.16	5,138
2017-09-06	$26.25	$26.80	$26.10	$26.70	$25.02	9,021
2017-09-05	$25.90	$26.25	$25.85	$26.25	$24.59	5,662
2017-09-01	$25.75	$26.00	$25.75	$25.90	$24.27	1,686
2017-08-31	$25.95	$26.00	$25.65	$25.75	$24.13	5,113
2017-08-30	$25.25	$26.00	$25.11	$26.00	$24.36	11,845
2017-08-29	$25.65	$25.65	$25.11	$25.60	$23.99	4,963
2017-08-28	$25.65	$25.65	$25.60	$25.60	$23.99	628
2017-08-25	$25.55	$25.60	$25.55	$25.60	$23.99	791
2017-08-24	$25.45	$25.60	$25.45	$25.55	$23.94	1,753
2017-08-23	$25.30	$25.55	$25.30	$25.55	$23.94	3,861
2017-08-22	$25.35	$25.60	$25.20	$25.35	$23.75	4,017
2017-08-21	$25.55	$25.60	$25.40	$25.55	$23.94	7,438
2017-08-18	$25.60	$25.60	$25.11	$25.55	$23.94	14,532
2017-08-17	$25.58	$25.60	$25.20	$25.50	$23.89	5,560
2017-08-16	$25.40	$25.60	$25.40	$25.55	$23.94	3,493
2017-08-15	$25.70	$25.70	$25.40	$25.55	$23.94	8,979
2017-08-14	$25.69	$25.69	$25.69	$25.69	$24.07	5
2017-08-11	$25.33	$25.69	$25.10	$25.69	$24.07	1,593
2017-08-10	$25.35	$25.40	$25.11	$25.14	$23.55	3,237
2017-08-09	$25.65	$25.65	$25.64	$25.64	$24.02	634
2017-08-08	$25.63	$25.63	$25.63	$25.63	$24.02	144
2017-08-07	$25.65	$25.65	$25.63	$25.63	$24.02	342
2017-08-04	$25.53	$25.60	$25.53	$25.60	$23.99	401
2017-08-03	$25.20	$25.50	$25.20	$25.50	$23.89	1,109
2017-08-02	$25.45	$25.45	$25.45	$25.45	$23.85	933
2017-08-01	$25.13	$25.45	$25.13	$25.45	$23.85	258
2017-07-31	$25.30	$25.42	$25.25	$25.37	$23.77	875
2017-07-28	$24.92	$24.92	$24.92	$24.92	$23.34	111
2017-07-27	$24.88	$25.02	$24.88	$24.92	$23.34	745
2017-07-26	$25.00	$25.00	$25.00	$25.00	$23.42	0
2017-07-25	$25.25	$25.25	$25.00	$25.00	$23.42	863
2017-07-24	$25.30	$25.45	$24.70	$24.70	$23.14	3,333
2017-07-21	$25.18	$25.30	$25.18	$25.30	$23.70	383
2017-07-20	$24.94	$25.13	$24.94	$25.06	$23.48	3,176
2017-07-19	$24.02	$25.10	$24.00	$25.05	$23.47	1,720
2017-07-18	$25.26	$25.26	$24.88	$25.07	$23.49	2,049
2017-07-17	$25.40	$25.45	$25.01	$25.30	$23.70	2,130
2017-07-14	$24.65	$25.75	$24.65	$25.35	$23.75	2,201
2017-07-13	$24.95	$24.95	$24.65	$24.65	$23.10	833
2017-07-12	$25.30	$25.30	$24.83	$25.00	$23.42	2,668
2017-07-11	$24.90	$24.95	$24.63	$24.63	$23.07	827
2017-07-10	$25.00	$25.10	$25.00	$25.10	$23.52	488
2017-07-07	$25.00	$25.02	$25.00	$25.02	$23.44	268
2017-07-06	$24.90	$25.00	$24.83	$25.00	$23.42	3,957
2017-07-05	$24.90	$25.00	$24.62	$25.00	$23.42	5,000
2017-07-03	$24.95	$25.00	$24.95	$25.00	$23.42	1,813
2017-06-30	$24.90	$24.90	$24.74	$24.90	$23.33	760
2017-06-29	$24.54	$24.54	$24.54	$24.54	$23.00	20
2017-06-28	$24.54	$24.54	$24.54	$24.54	$23.00	490
2017-06-27	$24.00	$24.00	$24.00	$24.00	$22.48	283
2017-06-26	$24.95	$24.95	$24.70	$24.70	$23.14	1,605
2017-06-23	$24.05	$24.90	$23.96	$24.85	$23.28	4,834
2017-06-22	$24.70	$24.77	$24.55	$24.77	$23.21	1,875
2017-06-21	$23.85	$24.99	$23.80	$24.60	$23.05	10,500
2017-06-20	$22.95	$23.70	$22.95	$23.32	$21.85	9,754
2017-06-19	$23.08	$23.08	$22.95	$22.95	$21.50	663
2017-06-16	$23.10	$23.10	$22.85	$22.85	$21.41	443
2017-06-15	$22.85	$23.00	$22.85	$23.00	$21.55	4,522
2017-06-14	$22.95	$23.05	$22.85	$23.00	$21.55	6,715
2017-06-13	$23.25	$23.25	$23.05	$23.05	$21.60	472
2017-06-12	$23.00	$23.00	$22.85	$22.85	$21.40	670
2017-06-09	$22.99	$22.99	$22.86	$22.93	$21.48	7,628
2017-06-08	$22.95	$22.95	$22.95	$22.95	$21.50	489
2017-06-07	$23.03	$23.03	$23.03	$23.03	$21.44	155
2017-06-06	$22.95	$23.17	$22.95	$23.17	$21.57	399
2017-06-05	$23.10	$23.20	$23.10	$23.20	$21.60	553
2017-06-02	$22.95	$23.20	$22.95	$23.20	$21.60	391
2017-06-01	$22.85	$22.95	$22.85	$22.95	$21.36	1,594
2017-05-31	$23.20	$23.23	$22.85	$22.95	$21.36	7,734
2017-05-30	$22.90	$22.90	$22.90	$22.90	$21.32	172
2017-05-26	$22.85	$23.25	$22.85	$23.25	$21.64	859
2017-05-25	$22.80	$22.80	$22.80	$22.80	$21.22	90
2017-05-24	$23.01	$23.01	$22.80	$22.80	$21.22	5,145
2017-05-23	$22.95	$22.98	$22.80	$22.96	$21.37	3,801
2017-05-22	$22.84	$22.85	$22.84	$22.85	$21.27	913
2017-05-19	$22.75	$22.80	$22.75	$22.80	$21.22	485
2017-05-18	$23.07	$23.07	$23.07	$23.07	$21.47	56
2017-05-17	$23.25	$23.25	$23.07	$23.07	$21.47	930
2017-05-16	$23.25	$23.25	$23.24	$23.24	$21.63	2,552
2017-05-15	$22.90	$23.00	$22.80	$23.00	$21.41	5,913
2017-05-12	$22.90	$22.90	$22.90	$22.90	$21.32	663
2017-05-11	$23.18	$23.18	$23.18	$23.18	$21.57	15
2017-05-10	$23.17	$23.18	$23.17	$23.18	$21.57	201
2017-05-09	$23.01	$23.01	$23.01	$23.01	$21.42	299
2017-05-08	$23.20	$23.20	$23.00	$23.00	$21.41	450
2017-05-05	$23.20	$23.20	$23.00	$23.00	$21.41	940
2017-05-04	$22.85	$23.10	$22.85	$23.10	$21.50	376
2017-05-03	$22.95	$23.20	$22.85	$22.85	$21.27	866
2017-05-02	$22.86	$23.25	$22.86	$23.25	$21.64	712
2017-05-01	$23.15	$23.20	$22.98	$23.20	$21.60	912
2017-04-28	$22.95	$22.95	$22.90	$22.90	$21.32	958
2017-04-27	$22.95	$23.10	$22.70	$23.04	$21.45	4,430
2017-04-26	$22.80	$22.95	$22.80	$22.95	$21.36	1,491
2017-04-25	$22.80	$23.10	$22.56	$23.05	$21.46	11,593
2017-04-24	$22.75	$23.05	$22.75	$23.05	$21.46	2,427
2017-04-21	$22.80	$23.43	$22.80	$22.95	$21.36	21,934
2017-04-20	$22.65	$22.95	$22.63	$22.80	$21.22	5,314
2017-04-19	$22.75	$23.10	$22.70	$22.70	$21.13	1,582
2017-04-18	$22.75	$23.00	$22.50	$22.65	$21.08	7,840
2017-04-17	$22.75	$23.20	$22.26	$22.90	$21.32	3,089
2017-04-13	$22.50	$23.20	$22.50	$22.75	$21.18	3,465
2017-04-12	$22.81	$23.25	$22.55	$22.90	$21.32	4,915
2017-04-11	$22.75	$22.75	$22.50	$22.50	$20.94	2,927
2017-04-10	$22.30	$23.40	$22.15	$23.05	$21.46	6,822
2017-04-07	$22.20	$22.60	$22.14	$22.60	$21.04	8,300
2017-04-06	$22.50	$22.55	$22.00	$22.00	$20.48	11,126
2017-04-05	$22.65	$22.73	$22.60	$22.60	$21.04	1,678
2017-04-04	$22.85	$23.10	$22.60	$22.65	$21.08	3,998
2017-04-03	$22.85	$23.15	$22.60	$23.00	$21.41	6,215
2017-03-31	$23.09	$23.10	$23.00	$23.00	$21.41	3,183
2017-03-30	$23.05	$23.15	$23.00	$23.10	$21.50	1,277
2017-03-29	$23.10	$23.14	$23.05	$23.11	$21.51	795
2017-03-28	$23.05	$23.40	$23.05	$23.40	$21.78	840
2017-03-27	$23.50	$24.05	$23.45	$23.71	$22.07	3,567
2017-03-24	$23.05	$23.20	$23.05	$23.20	$21.60	1,480
2017-03-23	$23.50	$23.50	$22.83	$23.15	$21.55	1,890
2017-03-22	$23.75	$24.00	$23.01	$23.40	$21.78	2,442
2017-03-21	$23.30	$24.53	$23.25	$23.55	$21.92	8,627
2017-03-20	$23.01	$23.30	$23.01	$23.30	$21.69	657
2017-03-17	$23.04	$23.25	$23.04	$23.25	$21.64	595
2017-03-16	$23.15	$23.45	$23.00	$23.00	$21.41	1,725
2017-03-15	$23.45	$23.45	$23.25	$23.45	$21.83	2,395
2017-03-14	$22.85	$23.40	$22.85	$23.25	$21.64	1,190
2017-03-13	$23.05	$23.25	$22.92	$23.25	$21.64	1,839
2017-03-10	$23.70	$23.70	$22.75	$22.85	$21.27	1,779
2017-03-09	$23.30	$23.45	$23.24	$23.24	$21.64	435
2017-03-08	$23.90	$23.90	$23.05	$23.30	$21.69	6,595
2017-03-07	$22.60	$23.50	$22.40	$23.35	$21.60	5,175
2017-03-06	$22.10	$22.35	$21.55	$22.10	$20.44	8,858
2017-03-03	$22.80	$23.03	$22.60	$22.75	$21.04	6,067
2017-03-02	$23.04	$23.04	$22.75	$22.75	$21.04	2,882
2017-03-01	$24.65	$24.67	$20.95	$22.70	$21.00	32,815
2017-02-28	$25.45	$25.45	$24.90	$25.25	$23.35	3,673
2017-02-27	$25.11	$25.50	$25.11	$25.50	$23.59	834
2017-02-24	$24.95	$25.45	$24.95	$25.45	$23.54	1,401
2017-02-23	$24.80	$25.15	$24.80	$24.95	$23.08	3,375
2017-02-22	$25.45	$25.50	$24.95	$25.50	$23.59	3,845
2017-02-21	$25.50	$25.50	$24.91	$25.10	$23.22	1,212
2017-02-17	$25.50	$25.50	$25.35	$25.35	$23.45	2,037
2017-02-16	$24.60	$25.50	$24.60	$25.40	$23.49	2,876
2017-02-15	$24.88	$24.88	$24.88	$24.88	$23.01	216
2017-02-14	$25.45	$25.45	$25.45	$25.45	$23.54	163
2017-02-13	$25.25	$25.25	$24.80	$24.80	$22.94	1,223
2017-02-10	$24.75	$24.86	$24.75	$24.86	$22.99	581
2017-02-09	$24.18	$24.18	$24.18	$24.18	$22.36	160
2017-02-08	$24.45	$24.45	$24.45	$24.45	$22.61	809
2017-02-07	$24.95	$25.45	$23.85	$25.45	$23.54	4,329
2017-02-06	$24.70	$24.95	$24.70	$24.95	$23.08	909
2017-02-03	$23.95	$25.47	$23.95	$24.65	$22.80	2,136
2017-02-02	$24.45	$24.45	$24.45	$24.45	$22.61	163
2017-02-01	$24.55	$24.55	$23.98	$24.25	$22.43	4,169
2017-01-31	$25.20	$25.20	$25.20	$25.20	$23.31	201
2017-01-30	$25.30	$25.30	$25.20	$25.20	$23.31	682
2017-01-27	$25.02	$25.10	$25.02	$25.10	$23.21	2,275
2017-01-26	$24.75	$24.75	$24.75	$24.75	$22.89	535
2017-01-25	$24.75	$24.75	$24.50	$24.50	$22.66	3,329
2017-01-24	$24.76	$24.76	$24.76	$24.76	$22.90	100
2017-01-23	$24.90	$24.90	$24.75	$24.75	$22.89	729
2017-01-20	$24.95	$24.95	$24.46	$24.55	$22.71	2,994
2017-01-19	$24.65	$24.65	$24.65	$24.65	$22.80	1
2017-01-18	$25.40	$25.40	$24.60	$24.65	$22.80	3,975
2017-01-17	$24.95	$25.50	$24.75	$25.30	$23.40	1,818
2017-01-13	$24.95	$24.95	$24.95	$24.95	$23.08	89
2017-01-12	$24.95	$24.95	$24.95	$24.95	$23.08	116
2017-01-11	$25.00	$25.00	$25.00	$25.00	$23.12	12
2017-01-10	$25.00	$25.00	$24.80	$25.00	$23.12	1,135
2017-01-09	$25.40	$25.45	$25.05	$25.05	$23.17	1,578
2017-01-06	$25.70	$25.70	$25.25	$25.25	$23.35	2,079
2017-01-05	$25.40	$25.40	$24.80	$24.80	$22.94	1,200
2017-01-04	$25.50	$25.80	$25.06	$25.55	$23.63	5,149
2017-01-03	$24.00	$25.15	$23.95	$24.60	$22.75	2,584
2016-12-30	$24.75	$25.13	$24.03	$24.45	$22.61	5,934
2016-12-29	$25.34	$25.34	$24.95	$24.95	$23.08	529
2016-12-28	$24.95	$24.95	$24.55	$24.80	$22.94	1,317
2016-12-27	$25.25	$25.25	$24.85	$24.86	$22.99	1,156
2016-12-23	$25.45	$25.45	$25.25	$25.25	$23.35	634
2016-12-22	$25.10	$25.38	$24.55	$24.55	$22.70	1,618
2016-12-21	$25.70	$25.75	$24.95	$24.95	$23.08	5,250
2016-12-20	$25.45	$25.80	$25.05	$25.55	$23.63	3,156
2016-12-19	$25.75	$25.75	$25.10	$25.10	$23.22	5,727
2016-12-16	$25.55	$25.80	$25.05	$25.35	$23.45	3,013
2016-12-15	$25.80	$25.80	$25.80	$25.80	$23.86	350
2016-12-14	$25.80	$25.80	$25.01	$25.65	$23.72	5,581
2016-12-13	$24.20	$25.40	$24.10	$25.40	$23.49	5,376
2016-12-12	$25.90	$25.90	$24.05	$24.85	$22.98	7,843
2016-12-09	$26.00	$26.00	$25.41	$25.80	$23.86	5,539
2016-12-08	$25.40	$26.25	$25.40	$25.80	$23.86	5,646
2016-12-07	$26.15	$27.60	$25.55	$25.55	$23.63	32,112
2016-12-06	$24.39	$24.95	$24.00	$24.90	$23.03	11,775
2016-12-05	$24.85	$24.85	$24.35	$24.50	$22.66	8,973
2016-12-02	$24.51	$25.58	$24.51	$24.75	$22.89	3,902
2016-12-01	$24.35	$24.35	$24.35	$24.35	$22.52	244
2016-11-30	$24.25	$24.50	$24.25	$24.50	$22.52	2,309
2016-11-29	$24.30	$24.47	$23.98	$24.10	$22.15	3,326
2016-11-28	$23.70	$24.40	$23.70	$24.30	$22.34	4,409
2016-11-25	$23.35	$23.58	$23.30	$23.55	$21.65	10,245
2016-11-23	$23.25	$23.35	$23.20	$23.35	$21.46	991
2016-11-22	$23.75	$23.75	$22.70	$23.10	$21.23	4,980
2016-11-21	$22.65	$23.80	$22.65	$23.70	$21.79	1,627
2016-11-18	$22.75	$23.00	$22.70	$22.80	$20.96	6,954
2016-11-17	$22.15	$22.79	$22.15	$22.74	$20.91	2,047
2016-11-16	$22.05	$22.15	$22.05	$22.15	$20.36	695
2016-11-15	$22.38	$22.50	$22.03	$22.40	$20.59	3,195
2016-11-14	$23.01	$23.01	$21.80	$22.10	$20.32	1,132
2016-11-11	$22.00	$22.00	$22.00	$22.00	$20.22	420
2016-11-10	$21.40	$22.14	$21.40	$22.00	$20.22	2,083
2016-11-09	$22.20	$22.25	$22.05	$22.05	$20.27	3,700
2016-11-08	$22.20	$22.40	$22.05	$22.10	$20.32	2,778
2016-11-07	$22.00	$23.05	$22.00	$22.60	$20.78	8,721
2016-11-04	$21.45	$21.65	$21.20	$21.40	$19.67	3,166
2016-11-03	$21.75	$21.75	$21.75	$21.75	$19.99	2,429
2016-11-02	$21.75	$21.75	$21.75	$21.75	$19.99	875
2016-11-01	$21.81	$21.81	$21.81	$21.81	$20.05	876
2016-10-31	$22.36	$22.36	$22.36	$22.36	$20.55	874
2016-10-28	$21.96	$22.40	$21.57	$22.36	$20.55	4,264
2016-10-27	$21.80	$21.80	$21.80	$21.80	$20.04	1,700
2016-10-26	$22.44	$22.44	$22.44	$22.44	$20.63	244
2016-10-25	$21.90	$22.50	$21.88	$22.44	$20.63	2,532
2016-10-24	$21.76	$21.92	$21.76	$21.92	$20.15	3,884
2016-10-21	$22.18	$22.18	$22.18	$22.18	$20.38	63
2016-10-20	$22.30	$22.62	$22.18	$22.18	$20.38	4,619
2016-10-19	$22.49	$23.76	$22.49	$22.51	$20.69	5,472
2016-10-18	$22.24	$22.90	$21.82	$22.24	$20.44	6,861
2016-10-17	$22.13	$22.26	$21.09	$21.80	$20.04	16,572
2016-10-14	$23.07	$23.26	$22.82	$22.94	$21.09	6,717
2016-10-13	$23.47	$23.47	$23.47	$23.47	$21.57	72
2016-10-12	$23.47	$23.47	$23.47	$23.47	$21.57	237
2016-10-11	$23.39	$23.83	$23.16	$23.47	$21.57	4,919
2016-10-10	$23.31	$24.06	$23.17	$23.78	$21.86	7,004
2016-10-07	$22.49	$23.65	$22.49	$23.41	$21.52	5,079
2016-10-06	$22.80	$23.14	$22.06	$22.89	$21.04	9,593
2016-10-05	$22.48	$23.23	$22.48	$23.03	$21.17	4,400
2016-10-04	$23.69	$23.69	$22.41	$22.57	$20.74	9,286
2016-10-03	$23.60	$23.76	$21.25	$23.01	$21.15	27,874
2016-09-30	$23.98	$24.28	$23.63	$23.83	$21.91	8,469
2016-09-29	$24.30	$24.40	$23.71	$23.99	$22.05	1,946
2016-09-28	$23.99	$24.22	$23.72	$24.17	$22.22	5,968
2016-09-27	$24.31	$24.31	$23.70	$23.85	$21.92	6,432
2016-09-26	$24.06	$24.36	$23.81	$24.07	$22.13	5,469
2016-09-23	$24.07	$25.31	$24.05	$24.14	$22.19	7,063
2016-09-22	$24.03	$24.69	$24.01	$24.01	$22.07	6,509
2016-09-21	$24.88	$24.88	$23.91	$24.18	$22.23	4,805
2016-09-20	$24.25	$24.92	$24.25	$24.55	$22.57	5,173
2016-09-19	$25.04	$25.72	$23.01	$23.91	$21.98	37,577
2016-09-16	$24.55	$25.18	$24.55	$24.83	$22.82	10,994
2016-09-15	$24.91	$25.31	$23.90	$25.31	$23.27	16,109
2016-09-14	$25.31	$25.86	$24.79	$25.25	$23.21	6,870
2016-09-13	$26.00	$26.11	$25.09	$25.45	$23.39	15,781
2016-09-12	$25.31	$26.11	$24.89	$25.95	$23.85	32,135
2016-09-09	$25.26	$25.44	$24.96	$25.41	$23.36	9,256
2016-09-08	$25.65	$25.65	$24.55	$25.23	$23.19	18,534
2016-09-07	$25.92	$26.83	$25.53	$25.90	$23.67	17,796
2016-09-06	$26.31	$26.60	$25.49	$25.80	$23.58	25,481
2016-09-02	$24.66	$25.92	$24.47	$25.92	$23.69	18,380
2016-09-01	$23.84	$24.53	$23.37	$24.45	$22.34	17,929
2016-08-31	$23.00	$25.13	$22.11	$23.65	$21.61	101,158
2016-08-30	$22.75	$22.75	$22.01	$22.42	$20.49	14,724
2016-08-29	$22.11	$22.74	$22.11	$22.68	$20.73	22,784
2016-08-26	$22.25	$22.25	$21.96	$22.10	$20.20	3,763
2016-08-25	$22.54	$22.67	$21.88	$22.02	$20.12	6,684
2016-08-24	$21.91	$22.47	$21.86	$22.47	$20.53	1,602
2016-08-23	$21.97	$22.25	$21.97	$22.16	$20.25	2,351
2016-08-22	$21.64	$22.09	$21.64	$21.72	$19.85	6,759
2016-08-19	$21.51	$21.91	$21.51	$21.88	$19.99	4,035
2016-08-18	$21.41	$21.59	$21.41	$21.46	$19.61	3,183
2016-08-17	$21.39	$21.63	$21.39	$21.62	$19.76	1,980
2016-08-16	$21.65	$21.65	$21.37	$21.65	$19.78	6,384
2016-08-15	$21.18	$21.72	$21.18	$21.66	$19.79	5,654
2016-08-12	$22.09	$22.09	$21.30	$21.30	$19.46	4,567
2016-08-11	$22.09	$22.22	$21.70	$21.72	$19.85	11,334
2016-08-10	$21.90	$22.20	$21.85	$22.07	$20.17	6,009
2016-08-09	$21.78	$22.26	$21.78	$22.20	$20.29	3,333
2016-08-08	$22.20	$22.20	$21.44	$21.90	$20.01	5,344
2016-08-05	$22.20	$22.25	$21.10	$22.25	$20.33	7,897
2016-08-04	$21.29	$22.27	$21.27	$22.23	$20.31	9,598
2016-08-03	$20.90	$20.90	$20.73	$20.73	$18.94	820
2016-08-02	$20.95	$21.00	$20.80	$20.85	$19.05	4,268
2016-08-01	$21.00	$21.00	$20.68	$20.78	$18.99	3,614
2016-07-29	$20.25	$20.80	$20.13	$20.25	$18.50	15,914
2016-07-28	$20.00	$20.89	$19.87	$20.02	$18.30	3,057
2016-07-27	$19.77	$20.00	$19.64	$19.97	$18.25	4,565
2016-07-26	$19.52	$19.99	$19.27	$19.99	$18.27	11,066
2016-07-25	$19.50	$19.91	$19.30	$19.91	$18.19	9,478
2016-07-22	$19.46	$19.50	$19.33	$19.49	$17.81	1,128
2016-07-21	$19.25	$19.26	$19.22	$19.26	$17.60	4,031
2016-07-20	$19.26	$19.26	$19.07	$19.09	$17.44	1,293
2016-07-19	$19.28	$19.28	$19.07	$19.23	$17.57	5,219
2016-07-18	$19.50	$19.50	$19.07	$19.07	$17.43	6,448
2016-07-15	$19.74	$19.74	$19.13	$19.45	$17.77	2,738
2016-07-14	$19.00	$19.73	$19.00	$19.73	$18.03	1,618
2016-07-13	$19.74	$19.74	$19.49	$19.49	$17.81	2,660
2016-07-12	$19.73	$19.74	$19.04	$19.50	$17.82	7,637
2016-07-11	$19.00	$19.72	$18.85	$19.50	$17.82	12,826
2016-07-08	$18.99	$18.99	$18.93	$18.96	$17.33	3,095
2016-07-07	$18.78	$18.99	$18.78	$18.95	$17.32	3,107
2016-07-06	$18.99	$18.99	$18.85	$18.85	$17.23	8,071
2016-07-05	$18.85	$18.99	$18.75	$18.99	$17.35	6,994
2016-07-01	$18.88	$19.00	$18.88	$18.93	$17.29	6,304
2016-06-30	$18.82	$18.98	$18.82	$18.88	$17.25	2,370
2016-06-29	$18.89	$19.00	$18.78	$18.78	$17.16	2,571
2016-06-28	$19.00	$19.09	$18.75	$19.00	$17.36	4,852
2016-06-27	$19.11	$19.11	$18.75	$18.98	$17.34	8,206
2016-06-24	$19.00	$19.12	$18.75	$19.09	$17.44	23,484
2016-06-23	$18.75	$19.15	$18.60	$19.12	$17.47	39,872
2016-06-22	$18.15	$19.35	$18.15	$18.47	$16.88	90,395
2016-06-21	$16.95	$17.00	$16.70	$16.94	$15.48	3,885
2016-06-20	$16.70	$17.00	$16.67	$16.93	$15.47	4,770
2016-06-17	$16.47	$16.70	$16.47	$16.70	$15.26	1,224
2016-06-16	$16.45	$16.45	$16.45	$16.45	$15.03	608
2016-06-15	$16.58	$16.58	$16.58	$16.58	$15.15	0
2016-06-14	$16.58	$16.58	$16.58	$16.58	$15.15	2
2016-06-13	$16.51	$17.25	$16.51	$16.58	$15.15	2,641
2016-06-10	$17.07	$17.18	$16.38	$16.38	$14.97	2,298
2016-06-09	$17.05	$17.05	$17.05	$17.05	$15.58	0
2016-06-08	$17.01	$17.09	$16.72	$17.05	$15.46	2,289
2016-06-07	$16.99	$17.00	$16.99	$17.00	$15.42	843
2016-06-06	$17.00	$17.00	$16.81	$16.85	$15.28	1,136
2016-06-03	$16.69	$16.96	$16.69	$16.96	$15.38	1,457
2016-06-02	$17.27	$17.27	$16.63	$16.63	$15.08	928
2016-06-01	$16.66	$16.70	$16.50	$16.50	$14.96	3,237
2016-05-31	$16.62	$16.62	$16.62	$16.62	$15.07	227
2016-05-27	$16.70	$16.70	$16.64	$16.64	$15.09	418
2016-05-26	$16.38	$16.65	$16.38	$16.65	$15.10	1,672
2016-05-25	$16.55	$16.55	$16.55	$16.55	$15.01	2
2016-05-24	$16.47	$16.55	$16.47	$16.55	$15.01	2,842
2016-05-23	$16.44	$16.44	$16.37	$16.37	$14.85	1,592
2016-05-20	$16.68	$16.68	$16.43	$16.43	$14.90	1,513
2016-05-19	$16.66	$16.70	$16.43	$16.43	$14.90	1,513
2016-05-18	$16.58	$16.67	$16.46	$16.67	$15.11	500
2016-05-17	$16.53	$16.56	$16.36	$16.36	$14.84	1,458
2016-05-16	$16.60	$16.60	$16.56	$16.56	$15.02	670
2016-05-13	$16.60	$16.60	$16.60	$16.60	$15.05	647
2016-05-12	$16.69	$16.69	$16.27	$16.34	$14.82	1,340
2016-05-11	$16.53	$16.53	$16.53	$16.53	$14.99	899
2016-05-10	$16.48	$16.50	$16.48	$16.50	$14.96	1,981
2016-05-09	$16.20	$16.37	$16.20	$16.26	$14.74	2,820
2016-05-06	$16.33	$16.50	$16.25	$16.30	$14.78	7,457
2016-05-05	$16.35	$16.50	$16.30	$16.50	$14.96	4,118
2016-05-04	$16.38	$16.38	$16.38	$16.38	$14.86	193
2016-05-03	$16.50	$16.77	$16.50	$16.77	$15.21	651
2016-05-02	$16.75	$16.75	$16.75	$16.75	$15.19	352
2016-04-29	$16.72	$16.72	$16.72	$16.72	$15.16	25
2016-04-28	$16.43	$16.72	$16.43	$16.72	$15.16	448
2016-04-27	$16.44	$16.44	$16.37	$16.41	$14.88	1,125
2016-04-26	$16.45	$16.45	$16.45	$16.45	$14.92	100
2016-04-25	$16.34	$16.45	$16.31	$16.45	$14.92	1,074
2016-04-22	$16.50	$16.50	$16.30	$16.38	$14.86	4,291
2016-04-21	$16.40	$16.41	$16.26	$16.40	$14.87	5,106
2016-04-20	$16.40	$16.50	$16.38	$16.38	$14.86	4,803
2016-04-19	$16.39	$16.39	$16.39	$16.39	$14.86	1
2016-04-18	$16.57	$16.57	$16.30	$16.39	$14.86	3,088
2016-04-15	$16.60	$16.75	$16.52	$16.52	$14.98	1,842
2016-04-14	$16.82	$16.82	$16.75	$16.75	$15.19	1,003
2016-04-13	$16.59	$16.95	$16.58	$16.95	$15.37	2,085
2016-04-12	$16.81	$16.95	$16.81	$16.95	$15.37	1,267
2016-04-11	$16.78	$16.80	$16.68	$16.80	$15.24	5,973
2016-04-08	$16.66	$16.66	$16.52	$16.56	$15.02	2,432
2016-04-07	$16.76	$16.76	$16.57	$16.57	$15.03	1,352
2016-04-06	$16.78	$16.78	$16.78	$16.78	$15.22	243
2016-04-05	$16.75	$16.75	$16.75	$16.75	$15.19	287
2016-04-04	$16.58	$16.81	$16.56	$16.58	$15.04	2,805
2016-04-01	$16.65	$16.65	$16.65	$16.65	$15.10	58
2016-03-31	$16.68	$16.95	$16.65	$16.65	$15.10	2,028
2016-03-30	$16.60	$16.60	$16.60	$16.60	$15.05	0
2016-03-29	$16.82	$16.82	$16.60	$16.60	$15.05	344
2016-03-28	$16.60	$16.60	$16.60	$16.60	$15.05	80
2016-03-24	$16.87	$16.87	$16.56	$16.60	$15.05	5,643
2016-03-23	$17.00	$17.00	$17.00	$17.00	$15.42	76
2016-03-22	$17.00	$17.00	$17.00	$17.00	$15.42	96
2016-03-21	$17.00	$17.00	$17.00	$17.00	$15.42	114
2016-03-18	$17.00	$17.00	$17.00	$17.00	$15.42	43
2016-03-17	$17.00	$17.00	$17.00	$17.00	$15.42	155
2016-03-16	$16.99	$16.99	$16.99	$16.99	$15.41	3
2016-03-15	$16.99	$16.99	$16.99	$16.99	$15.41	2
2016-03-14	$17.02	$17.02	$16.99	$16.99	$15.41	790
2016-03-11	$17.00	$17.00	$16.99	$16.99	$15.41	636
2016-03-10	$17.11	$17.14	$17.02	$17.02	$15.44	439
2016-03-09	$16.90	$17.32	$16.90	$17.23	$15.51	2,257
2016-03-08	$17.08	$17.08	$17.08	$17.08	$15.37	590
2016-03-07	$17.08	$17.08	$17.08	$17.08	$15.37	297
2016-03-04	$16.85	$17.05	$16.85	$17.05	$15.35	2,533
2016-03-03	$16.91	$16.91	$16.79	$16.79	$15.12	654
2016-03-02	$16.70	$17.25	$16.58	$16.65	$14.99	22,158
2016-03-01	$16.25	$16.25	$16.25	$16.25	$14.63	103
2016-02-29	$16.43	$16.54	$16.30	$16.31	$14.68	1,163
2016-02-26	$16.22	$16.56	$16.22	$16.56	$14.90	532
2016-02-25	$16.78	$16.78	$16.64	$16.64	$14.97	280
2016-02-24	$16.20	$16.20	$16.20	$16.20	$14.58	0
2016-02-23	$16.20	$16.20	$16.20	$16.20	$14.58	1,203
2016-02-22	$16.20	$16.20	$16.20	$16.20	$14.58	0
2016-02-19	$16.25	$16.54	$16.20	$16.20	$14.58	2,399
2016-02-18	$16.27	$16.60	$16.25	$16.25	$14.63	2,343
2016-02-17	$16.25	$16.79	$16.25	$16.79	$15.12	319
2016-02-16	$16.60	$16.60	$16.60	$16.60	$14.94	43
2016-02-12	$16.60	$16.60	$16.60	$16.60	$14.94	535
2016-02-11	$16.32	$16.49	$16.25	$16.25	$14.63	840
2016-02-10	$16.90	$16.90	$16.90	$16.90	$15.21	1
2016-02-09	$16.26	$16.90	$16.26	$16.90	$15.21	533
2016-02-08	$16.32	$16.32	$16.32	$16.32	$14.69	50
2016-02-05	$16.19	$16.32	$16.17	$16.32	$14.69	1,447
2016-02-04	$16.25	$16.25	$16.10	$16.15	$14.54	1,976
2016-02-03	$16.52	$16.52	$16.52	$16.52	$14.86	0
2016-02-02	$16.47	$16.56	$16.36	$16.52	$14.86	2,236
2016-02-01	$16.84	$16.84	$16.84	$16.84	$15.16	0
2016-01-29	$16.45	$16.93	$16.45	$16.84	$15.16	1,132
2016-01-28	$16.48	$16.48	$16.48	$16.48	$14.83	161
2016-01-27	$16.45	$16.45	$16.45	$16.45	$14.81	644
2016-01-26	$16.48	$16.48	$16.48	$16.48	$14.83	106
2016-01-25	$16.90	$16.90	$16.90	$16.90	$15.21	268
2016-01-22	$16.62	$16.62	$16.62	$16.62	$14.96	734
2016-01-21	$17.43	$17.43	$16.20	$16.57	$14.91	7,877
2016-01-20	$16.55	$17.30	$15.82	$16.89	$15.20	11,724
2016-01-19	$17.65	$17.65	$17.07	$17.35	$15.61	7,318
2016-01-15	$17.27	$17.70	$17.07	$17.11	$15.39	16,726
2016-01-14	$17.45	$17.51	$17.39	$17.51	$15.76	1,348
2016-01-13	$16.77	$17.80	$16.77	$17.51	$15.76	15,870
2016-01-12	$16.65	$16.91	$16.62	$16.90	$15.21	3,097
2016-01-11	$16.81	$16.97	$16.68	$16.69	$15.02	3,098
2016-01-08	$16.59	$17.53	$16.59	$16.64	$14.98	1,004
2016-01-07	$17.40	$17.40	$16.56	$16.70	$15.03	3,152
2016-01-06	$16.73	$17.58	$16.66	$16.73	$15.06	6,080
2016-01-05	$17.20	$18.08	$17.10	$17.10	$15.39	6,066
2016-01-04	$17.53	$18.35	$17.35	$17.51	$15.76	2,478
2015-12-31	$17.50	$18.25	$17.50	$17.79	$16.01	11,938
2015-12-30	$17.20	$17.84	$16.56	$17.84	$16.06	18,930
2015-12-29	$16.84	$17.40	$16.52	$16.98	$15.28	10,328
2015-12-28	$16.86	$16.86	$16.82	$16.83	$15.15	700
2015-12-24	$17.40	$17.40	$17.06	$17.06	$15.35	215
2015-12-23	$17.30	$17.30	$17.28	$17.28	$15.55	436
2015-12-22	$17.55	$17.75	$17.10	$17.54	$15.79	10,480
2015-12-21	$17.22	$17.67	$17.22	$17.47	$15.72	5,293
2015-12-18	$16.84	$17.62	$16.80	$17.40	$15.66	18,755
2015-12-17	$17.08	$17.65	$16.84	$17.25	$15.53	1,601
2015-12-16	$16.92	$17.74	$16.84	$17.25	$15.53	2,530
2015-12-15	$17.04	$17.59	$17.03	$17.45	$15.71	2,070
2015-12-14	$17.75	$17.75	$17.75	$17.75	$15.98	15
2015-12-11	$17.75	$17.75	$17.75	$17.75	$15.98	129
2015-12-10	$17.04	$17.94	$17.03	$17.75	$15.98	6,507
2015-12-09	$16.80	$18.00	$16.80	$17.50	$15.75	22,101
2015-12-08	$17.00	$17.04	$17.00	$17.04	$15.34	721
2015-12-07	$16.99	$16.99	$16.99	$16.99	$15.29	3,460
2015-12-04	$16.81	$16.81	$16.81	$16.81	$15.13	217
2015-12-03	$17.23	$17.23	$17.23	$17.23	$15.51	123
2015-12-02	$17.36	$17.36	$17.36	$17.36	$15.51	11
2015-12-01	$17.36	$17.36	$17.36	$17.36	$15.51	450
2015-11-30	$17.44	$17.44	$17.44	$17.44	$15.58	482
2015-11-27	$16.52	$16.86	$16.52	$16.86	$15.06	292
2015-11-25	$17.21	$17.25	$17.21	$17.25	$15.41	439
2015-11-24	$16.64	$17.00	$16.50	$16.92	$15.11	2,660
2015-11-23	$16.84	$17.01	$16.84	$17.00	$15.19	8,690
2015-11-20	$16.70	$16.70	$16.70	$16.70	$14.92	772
2015-11-19	$16.51	$16.51	$16.51	$16.51	$14.75	0
2015-11-18	$16.72	$16.90	$16.51	$16.51	$14.75	731
2015-11-17	$16.89	$16.89	$16.66	$16.66	$14.88	713
2015-11-16	$16.58	$16.58	$16.58	$16.58	$14.81	371
2015-11-13	$16.50	$16.50	$16.50	$16.50	$14.74	63
2015-11-12	$16.42	$16.63	$16.41	$16.50	$14.74	2,288
2015-11-11	$16.44	$16.89	$16.40	$16.76	$14.98	2,836
2015-11-10	$16.65	$16.92	$16.65	$16.92	$15.11	700
2015-11-09	$16.70	$16.70	$16.65	$16.65	$14.87	4,832
2015-11-06	$16.67	$16.67	$16.67	$16.67	$14.89	700
2015-11-05	$16.65	$16.93	$16.65	$16.92	$15.12	635
2015-11-04	$16.68	$16.68	$16.68	$16.68	$14.90	0
2015-11-03	$16.68	$16.68	$16.67	$16.68	$14.90	474
2015-11-02	$16.57	$16.95	$16.57	$16.71	$14.93	471
2015-10-30	$16.63	$16.92	$16.57	$16.66	$14.88	729
2015-10-29	$16.98	$16.98	$16.98	$16.98	$15.17	7
2015-10-28	$16.98	$16.98	$16.98	$16.98	$15.17	264
2015-10-27	$16.56	$16.56	$16.56	$16.56	$14.79	1,019
2015-10-26	$16.70	$16.94	$16.70	$16.94	$15.13	545
2015-10-23	$16.68	$16.89	$16.68	$16.89	$15.09	6,825
2015-10-22	$16.62	$16.62	$16.62	$16.62	$14.85	152
2015-10-21	$16.45	$16.45	$16.45	$16.45	$14.69	18
2015-10-20	$16.45	$16.45	$16.45	$16.45	$14.69	79
2015-10-19	$16.45	$16.45	$16.45	$16.45	$14.69	220
2015-10-16	$16.52	$16.75	$16.52	$16.73	$14.94	1,062
2015-10-15	$16.72	$16.75	$16.72	$16.72	$14.94	1,444
2015-10-14	$16.50	$16.50	$16.50	$16.50	$14.74	3
2015-10-13	$16.45	$16.51	$16.45	$16.50	$14.74	2,560
2015-10-12	$16.42	$16.42	$16.42	$16.42	$14.66	235
2015-10-09	$16.53	$16.53	$16.50	$16.50	$14.74	703
2015-10-08	$16.76	$16.76	$16.76	$16.76	$14.97	0
2015-10-07	$16.58	$16.77	$16.50	$16.76	$14.97	1,719
2015-10-06	$16.48	$16.48	$16.48	$16.48	$14.72	25
2015-10-05	$16.48	$16.48	$16.48	$16.48	$14.72	267
2015-10-02	$16.38	$16.40	$16.36	$16.40	$14.65	1,400
2015-10-01	$16.40	$16.40	$16.40	$16.40	$14.65	174
2015-09-30	$16.26	$16.35	$16.26	$16.35	$14.61	683
2015-09-29	$16.26	$16.26	$16.26	$16.26	$14.52	206
2015-09-28	$16.26	$16.26	$16.26	$16.26	$14.52	173
2015-09-25	$16.35	$16.75	$16.27	$16.27	$14.53	10,141
2015-09-24	$16.36	$16.55	$16.36	$16.39	$14.64	16,979
2015-09-23	$16.61	$16.61	$16.50	$16.59	$14.82	1,453
2015-09-22	$16.76	$16.77	$16.76	$16.77	$14.98	696
2015-09-21	$16.72	$16.79	$16.55	$16.61	$14.84	868
2015-09-18	$16.50	$16.80	$16.50	$16.79	$15.00	3,272
2015-09-17	$16.50	$16.58	$16.50	$16.58	$14.81	1,371
2015-09-16	$16.50	$16.50	$16.50	$16.50	$14.74	705
2015-09-15	$16.42	$16.50	$16.42	$16.50	$14.74	393
2015-09-14	$16.51	$16.51	$16.51	$16.51	$14.75	262
2015-09-11	$16.38	$16.53	$16.36	$16.51	$14.75	2,299
2015-09-10	$16.26	$16.50	$16.23	$16.50	$14.74	11,981
2015-09-09	$16.60	$16.60	$16.28	$16.28	$14.54	3,187
2015-09-08	$16.77	$16.77	$16.55	$16.55	$14.78	598
2015-09-04	$16.63	$16.63	$16.63	$16.63	$14.86	252
2015-09-03	$16.64	$16.64	$16.60	$16.63	$14.86	363
2015-09-02	$16.61	$16.83	$16.60	$16.64	$14.75	1,469
2015-09-01	$16.98	$16.98	$16.57	$16.60	$14.71	9,017
2015-08-31	$16.80	$17.00	$16.77	$17.00	$15.07	623

Kewaunee Scientific Corporation (KEQU) News Headlines

Recent Kewaunee Scientific Corporation (KEQU) News

Similar Companies to Kewaunee Scientific Corporation (KEQU) in the Furnishings, Fixtures & Appliances Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Whirlpool Corp	WHR	Furnishings, Fixtures & Appliances	Consumer Cyclical	95,000
Mohawk Industries Inc	MHK	Furnishings, Fixtures & Appliances	Consumer Cyclical	25,000
Tempur Sealy International Inc	TPX	Furnishings, Fixtures & Appliances	Consumer Cyclical	24,000
Leggett & Platt Inc	LEG	Furnishings, Fixtures & Appliances	Consumer Cyclical	23,000
La-Z-Boy Inc	LZB	Furnishings, Fixtures & Appliances	Consumer Cyclical	10,100
Fortune Brands Home & Security Inc	FBHS	Furnishings, Fixtures & Appliances	Consumer Cyclical	9,000
Sleep Number Corp	SNBR	Furnishings, Fixtures & Appliances	Consumer Cyclical	8,400
American Woodmark Corp	AMWD	Furnishings, Fixtures & Appliances	Consumer Cyclical	5,000
Bassett Furniture Industries Inc	BSET	Furnishings, Fixtures & Appliances	Consumer Cyclical	4,400
Interface Inc	TILE	Furnishings, Fixtures & Appliances	Consumer Cyclical	4,264

Kewaunee Scientific Corporation (KEQU) Exchange: NASDAQ